Eventbrite, Inc. Class A Common Stock (EB)
3.1700
-0.1600 (-4.80%)
Eventbrite Inc is a leading technology platform that enables users to create, promote, and manage events of all sizes
The company offers a range of tools and services designed to streamline the event planning process, providing features such as ticket sales, registration, and event marketing solutions. Eventbrite caters to a diverse array of events, including concerts, festivals, conferences, and community gatherings, empowering organizers to connect with attendees effectively. Its user-friendly interface and comprehensive analytics allow event creators to optimize their events and drive engagement, making it a popular choice for individuals and organizations looking to enhance their event experiences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.33 | 3.34 | 3.15 | 3.17 | 851,133 | 3.17 |
| 1/30/2025 | 3.50 | 3.53 | 3.32 | 3.33 | 617,484 | 3.33 |
| 1/29/2025 | 3.63 | 3.63 | 3.38 | 3.48 | 616,173 | 3.48 |
| 1/28/2025 | 3.68 | 3.74 | 3.56 | 3.63 | 621,943 | 3.63 |
| 1/27/2025 | 3.33 | 3.69 | 3.31 | 3.68 | 1,670,923 | 3.68 |
| 1/24/2025 | 3.50 | 3.57 | 3.34 | 3.36 | 866,179 | 3.36 |
| 1/23/2025 | 3.31 | 3.51 | 3.31 | 3.50 | 778,116 | 3.50 |
| 1/22/2025 | 3.53 | 3.53 | 3.40 | 3.40 | 415,237 | 3.40 |
| 1/21/2025 | 3.63 | 3.64 | 3.46 | 3.53 | 640,562 | 3.53 |
| 1/17/2025 | 3.59 | 3.59 | 3.48 | 3.54 | 551,503 | 3.54 |
| 1/16/2025 | 3.42 | 3.54 | 3.38 | 3.52 | 649,140 | 3.52 |
| 1/15/2025 | 3.46 | 3.52 | 3.42 | 3.43 | 915,757 | 3.43 |
| 1/14/2025 | 3.34 | 3.43 | 3.31 | 3.38 | 866,048 | 3.38 |
| 1/13/2025 | 3.26 | 3.36 | 3.21 | 3.33 | 817,828 | 3.33 |
| 1/10/2025 | 3.37 | 3.38 | 3.25 | 3.30 | 943,272 | 3.30 |
| 1/08/2025 | 3.42 | 3.49 | 3.31 | 3.45 | 938,724 | 3.45 |
| 1/07/2025 | 3.52 | 3.60 | 3.42 | 3.49 | 926,966 | 3.49 |
| 1/06/2025 | 3.70 | 3.73 | 3.56 | 3.56 | 811,050 | 3.56 |
| 1/03/2025 | 3.62 | 3.71 | 3.58 | 3.67 | 869,421 | 3.67 |
| 1/02/2025 | 3.42 | 3.59 | 3.40 | 3.59 | 836,366 | 3.59 |
| 12/31/2024 | 3.36 | 0.00 | 3.36 | 3.36 | 0 | 3.36 |
| 12/30/2024 | 3.33 | 3.42 | 3.27 | 3.36 | 778,219 | 3.36 |
| 12/27/2024 | 3.50 | 3.52 | 3.34 | 3.37 | 989,508 | 3.37 |
| 12/26/2024 | 3.48 | 3.60 | 3.44 | 3.52 | 998,944 | 3.52 |
| 12/24/2024 | 3.36 | 3.56 | 3.34 | 3.55 | 1,039,775 | 3.55 |
| 12/23/2024 | 3.33 | 3.40 | 3.31 | 3.36 | 1,112,462 | 3.36 |
| 12/20/2024 | 3.34 | 3.46 | 3.27 | 3.33 | 2,377,408 | 3.33 |
| 12/19/2024 | 3.46 | 3.52 | 3.39 | 3.40 | 1,129,722 | 3.40 |
| 12/18/2024 | 3.58 | 3.69 | 3.41 | 3.41 | 1,356,094 | 3.41 |
| 12/17/2024 | 3.62 | 3.71 | 3.58 | 3.61 | 1,005,097 | 3.61 |
| 12/16/2024 | 3.51 | 3.79 | 3.51 | 3.65 | 1,211,489 | 3.65 |
| 12/13/2024 | 3.60 | 3.64 | 3.50 | 3.55 | 1,052,261 | 3.55 |
| 12/12/2024 | 3.81 | 3.81 | 3.60 | 3.63 | 1,014,757 | 3.63 |
| 12/11/2024 | 3.82 | 3.90 | 3.73 | 3.80 | 917,251 | 3.80 |
| 12/10/2024 | 3.92 | 3.92 | 3.69 | 3.81 | 1,051,616 | 3.81 |
| 12/09/2024 | 3.70 | 4.12 | 3.70 | 3.95 | 2,344,916 | 3.95 |
| 12/06/2024 | 3.63 | 3.71 | 3.57 | 3.67 | 1,459,274 | 3.67 |
| 12/05/2024 | 3.85 | 3.87 | 3.60 | 3.61 | 1,370,464 | 3.61 |
| 12/04/2024 | 3.89 | 4.00 | 3.83 | 3.86 | 1,024,946 | 3.86 |
| 12/03/2024 | 3.76 | 3.88 | 3.71 | 3.85 | 2,671,916 | 3.85 |
| 12/02/2024 | 3.51 | 3.81 | 3.49 | 3.76 | 2,467,933 | 3.76 |
| 11/29/2024 | 3.69 | 3.70 | 3.51 | 3.52 | 861,433 | 3.52 |
| 11/27/2024 | 3.74 | 3.79 | 3.67 | 3.68 | 1,558,815 | 3.68 |
| 11/26/2024 | 3.65 | 3.77 | 3.58 | 3.73 | 1,854,605 | 3.73 |
| 11/25/2024 | 3.63 | 3.77 | 3.63 | 3.69 | 3,119,274 | 3.69 |
| 11/22/2024 | 3.59 | 3.70 | 3.59 | 3.61 | 848,347 | 3.61 |
| 11/21/2024 | 3.48 | 3.62 | 3.41 | 3.58 | 1,223,639 | 3.58 |
| 11/20/2024 | 3.52 | 3.56 | 3.43 | 3.46 | 1,319,180 | 3.46 |
| 11/19/2024 | 3.44 | 3.56 | 3.36 | 3.53 | 1,395,991 | 3.53 |
| 11/18/2024 | 3.46 | 3.56 | 3.41 | 3.48 | 1,763,958 | 3.48 |
| 11/15/2024 | 3.80 | 3.81 | 3.47 | 3.50 | 1,754,032 | 3.50 |
| 11/14/2024 | 3.60 | 3.79 | 3.60 | 3.76 | 1,821,004 | 3.76 |
| 11/13/2024 | 3.70 | 3.70 | 3.44 | 3.59 | 2,122,815 | 3.59 |
| 11/12/2024 | 3.55 | 3.69 | 3.48 | 3.64 | 2,347,516 | 3.64 |
| 11/11/2024 | 3.47 | 3.61 | 3.17 | 3.58 | 2,416,008 | 3.58 |
| 11/08/2024 | 3.48 | 3.93 | 3.41 | 3.45 | 3,905,231 | 3.45 |
| 11/07/2024 | 3.40 | 3.50 | 3.36 | 3.42 | 3,751,013 | 3.42 |
| 11/06/2024 | 3.43 | 3.60 | 3.36 | 3.42 | 1,913,967 | 3.42 |
| 11/05/2024 | 3.30 | 3.45 | 3.27 | 3.39 | 2,423,209 | 3.39 |
| 11/04/2024 | 3.35 | 3.44 | 3.27 | 3.28 | 1,478,430 | 3.28 |
| 11/01/2024 | 3.22 | 3.39 | 3.21 | 3.35 | 1,622,647 | 3.35 |