5 DAY PERFORMANCE
+49.58%
1 MONTH PERFORMANCE
+5.64%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
+19.06%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
-30.47%
Eventbrite, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.28 | $2.24 (-1.97%) | $2.32 | $2.21 | 826,073 | $208.34 M |
| 03/11/2025 | $2.35 | $2.25 (-4.26%) | $2.39 | $2.25 | 1.19 M | $212.11 M |
| 03/10/2025 | $2.33 | $2.31 (-0.86%) | $2.39 | $2.30 | 1.47 M | $217.77 M |
| 03/07/2025 | $2.45 | $2.38 (-2.86%) | $2.48 | $2.30 | 2.22 M | $224.37 M |
| 03/06/2025 | $2.46 | $2.45 (-0.41%) | $2.52 | $2.42 | 2.07 M | $230.97 M |
| 03/05/2025 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.44 | 1.47 M | $234.74 M |
| 03/04/2025 | $2.45 | $2.60 (6.12%) | $2.71 | $2.44 | 1.88 M | $245.11 M |
| 03/03/2025 | $2.46 | $2.44 (-0.81%) | $2.54 | $2.40 | 2.89 M | $230.03 M |
| 02/28/2025 | $2.49 | $2.44 (-2.01%) | $2.57 | $2.23 | 5.66 M | $230.03 M |
| 02/27/2025 | $3.17 | $3.10 (-2.21%) | $3.18 | $3.03 | 1.15 M | $292.25 M |
| 02/26/2025 | $3.23 | $3.18 (-1.55%) | $3.28 | $3.14 | 754,700 | $299.79 M |
| 02/25/2025 | $3.26 | $3.23 (-0.92%) | $3.29 | $3.19 | 570,525 | $304.50 M |
| 02/24/2025 | $3.29 | $3.27 (-0.61%) | $3.30 | $3.18 | 604,847 | $308.27 M |
| 02/21/2025 | $3.41 | $3.25 (-4.69%) | $3.41 | $3.25 | 910,415 | $313.62 M |
| 02/20/2025 | $3.37 | $3.37 (0%) | $3.41 | $3.26 | 478,539 | $325.20 M |
| 02/19/2025 | $3.35 | $3.39 (1.19%) | $3.39 | $3.28 | 503,100 | $327.13 M |
| 02/18/2025 | $3.34 | $3.38 (1.2%) | $3.38 | $3.29 | 548,749 | $326.16 M |
| 02/14/2025 | $3.51 | $3.35 (-4.56%) | $3.53 | $3.34 | 394,558 | $323.27 M |
| 02/13/2025 | $3.38 | $3.48 (2.96%) | $3.50 | $3.32 | 401,800 | $335.81 M |
| 02/12/2025 | $3.33 | $3.37 (1.2%) | $3.44 | $3.33 | 468,326 | $325.20 M |
| 02/11/2025 | $3.47 | $3.41 (-1.73%) | $3.56 | $3.36 | 385,504 | $329.06 M |
| 02/10/2025 | $3.45 | $3.50 (1.45%) | $3.53 | $3.43 | 755,927 | $337.74 M |
| 02/07/2025 | $3.39 | $3.41 (0.59%) | $3.48 | $3.34 | 716,426 | $329.06 M |
| 02/06/2025 | $3.28 | $3.40 (3.66%) | $3.41 | $3.24 | 795,000 | $328.09 M |
| 02/05/2025 | $3.30 | $3.30 (0%) | $3.34 | $3.21 | 723,141 | $318.44 M |
| 02/04/2025 | $3.12 | $3.30 (5.77%) | $3.32 | $3.10 | 831,821 | $318.44 M |
| 02/03/2025 | $3.09 | $3.12 (0.97%) | $3.19 | $3.03 | 693,731 | $301.07 M |
| 01/31/2025 | $3.33 | $3.17 (-4.8%) | $3.34 | $3.15 | 851,182 | $305.90 M |
| 01/30/2025 | $3.50 | $3.33 (-4.86%) | $3.53 | $3.32 | 617,870 | $321.34 M |
| 01/29/2025 | $3.63 | $3.48 (-4.13%) | $3.63 | $3.38 | 616,200 | $335.81 M |
| 01/28/2025 | $3.68 | $3.63 (-1.36%) | $3.74 | $3.56 | 621,943 | $350.29 M |
| 01/27/2025 | $3.33 | $3.68 (10.51%) | $3.69 | $3.31 | 1.67 M | $355.11 M |
| 01/24/2025 | $3.50 | $3.36 (-4%) | $3.57 | $3.34 | 866,200 | $324.23 M |
| 01/23/2025 | $3.31 | $3.50 (5.74%) | $3.51 | $3.31 | 778,138 | $337.74 M |
| 01/22/2025 | $3.53 | $3.40 (-3.68%) | $3.53 | $3.40 | 415,237 | $328.09 M |
| 01/21/2025 | $3.63 | $3.53 (-2.75%) | $3.64 | $3.46 | 640,641 | $340.64 M |
| 01/17/2025 | $3.59 | $3.54 (-1.39%) | $3.59 | $3.48 | 551,503 | $341.60 M |
| 01/16/2025 | $3.42 | $3.52 (2.92%) | $3.54 | $3.38 | 649,155 | $339.67 M |
| 01/15/2025 | $3.46 | $3.43 (-0.87%) | $3.52 | $3.42 | 915,800 | $330.99 M |
| 01/14/2025 | $3.34 | $3.38 (1.2%) | $3.43 | $3.31 | 866,048 | $326.16 M |
| 01/13/2025 | $3.26 | $3.33 (2.15%) | $3.36 | $3.21 | 817,835 | $321.34 M |
| 01/10/2025 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.25 | 943,300 | $318.44 M |
| 01/08/2025 | $3.42 | $3.45 (0.88%) | $3.49 | $3.31 | 938,724 | $332.92 M |
| 01/07/2025 | $3.52 | $3.49 (-0.85%) | $3.60 | $3.42 | 927,000 | $336.78 M |
| 01/06/2025 | $3.70 | $3.56 (-3.78%) | $3.73 | $3.56 | 811,100 | $343.53 M |
| 01/03/2025 | $3.62 | $3.67 (1.38%) | $3.71 | $3.58 | 869,421 | $354.15 M |
| 01/02/2025 | $3.42 | $3.59 (4.97%) | $3.59 | $3.40 | 838,116 | $346.43 M |
| 12/31/2024 | $3.41 | $3.36 (-1.47%) | $3.44 | $3.33 | 887,901 | $324.23 M |
| 12/30/2024 | $3.33 | $3.36 (0.9%) | $3.42 | $3.27 | 778,221 | $324.23 M |
| 12/27/2024 | $3.50 | $3.37 (-3.71%) | $3.52 | $3.34 | 989,508 | $325.20 M |
| 12/26/2024 | $3.48 | $3.52 (1.15%) | $3.60 | $3.44 | 998,975 | $339.67 M |
| 12/24/2024 | $3.36 | $3.55 (5.65%) | $3.56 | $3.34 | 1.04 M | $342.57 M |
| 12/23/2024 | $3.33 | $3.36 (0.9%) | $3.40 | $3.31 | 1.11 M | $324.23 M |
| 12/20/2024 | $3.34 | $3.33 (-0.3%) | $3.46 | $3.27 | 2.38 M | $321.34 M |
| 12/19/2024 | $3.46 | $3.38 (-2.31%) | $3.52 | $3.38 | 1.30 M | $326.16 M |
| 12/18/2024 | $3.58 | $3.41 (-4.75%) | $3.70 | $3.41 | 1.36 M | $329.06 M |
| 12/17/2024 | $3.62 | $3.61 (-0.28%) | $3.72 | $3.59 | 1.01 M | $348.36 M |
| 12/16/2024 | $3.51 | $3.65 (3.99%) | $3.79 | $3.51 | 1.21 M | $352.22 M |
| 12/13/2024 | $3.60 | $3.55 (-1.39%) | $3.64 | $3.50 | 1.05 M | $342.57 M |
| 12/12/2024 | $3.81 | $3.63 (-4.72%) | $3.81 | $3.61 | 1.01 M | $350.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
