ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eventbrite, Inc. Class A Common Stock (NY:EB)

4.440 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.440 4.450 4.440 4.440 352,398 -0.01(-0.22%)
Dec 24, 2025 4.440 4.450 4.440 4.450 253,318 +0.01(+0.23%)
Dec 23, 2025 4.440 4.460 4.440 4.440 1,699,400 +0.01(+0.23%)
Dec 22, 2025 4.430 4.450 4.430 4.430 1,085,032 +0.00(+0.00%)
Dec 19, 2025 4.440 4.440 4.430 4.430 788,824 +0.00(+0.00%)
Dec 18, 2025 4.440 4.440 4.430 4.430 1,030,745 -0.01(-0.23%)
Dec 17, 2025 4.430 4.440 4.430 4.440 852,303 +0.01(+0.23%)
Dec 16, 2025 4.430 4.460 4.430 4.430 1,334,222 +0.00(+0.00%)
Dec 15, 2025 4.430 4.440 4.430 4.430 1,892,716 +0.00(+0.00%)
Dec 12, 2025 4.430 4.440 4.430 4.430 1,351,659 -0.01(-0.23%)
Dec 11, 2025 4.430 4.440 4.430 4.440 1,291,485 +0.01(+0.23%)
Dec 10, 2025 4.440 4.440 4.430 4.430 1,821,449 -0.01(-0.23%)
Dec 09, 2025 4.430 4.440 4.420 4.440 1,964,623 +0.01(+0.23%)
Dec 08, 2025 4.430 4.435 4.420 4.430 3,593,610 +0.00(+0.00%)
Dec 05, 2025 4.430 4.440 4.430 4.430 1,291,903 +0.00(+0.00%)
Dec 04, 2025 4.430 4.440 4.430 4.430 2,492,642 -0.01(-0.23%)
Dec 03, 2025 4.430 4.440 4.430 4.440 3,976,245 +0.01(+0.23%)
Dec 02, 2025 4.430 4.440 4.420 4.430 29,452,446 +1.95(+78.63%)
Dec 01, 2025 2.420 2.510 2.420 2.480 331,004 -0.01(-0.40%)
Nov 28, 2025 2.420 2.490 2.420 2.490 244,487 +0.03(+1.22%)
Nov 26, 2025 2.450 2.500 2.450 2.460 382,117 +0.00(+0.00%)
Nov 25, 2025 2.440 2.500 2.440 2.460 289,523 +0.01(+0.41%)
Nov 24, 2025 2.560 2.575 2.450 2.450 416,048 -0.13(-5.04%)
Nov 21, 2025 2.510 2.585 2.490 2.580 516,229 +0.07(+2.79%)
Nov 20, 2025 2.590 2.612 2.495 2.510 610,534 -0.05(-1.95%)
Nov 19, 2025 2.600 2.635 2.515 2.560 510,378 -0.04(-1.54%)
Nov 18, 2025 2.600 2.640 2.560 2.600 404,275 -0.03(-1.14%)
Nov 17, 2025 2.650 2.670 2.595 2.630 402,374 -0.06(-2.23%)
Nov 14, 2025 2.730 2.735 2.620 2.690 535,237 -0.10(-3.58%)
Nov 13, 2025 2.830 2.840 2.720 2.790 635,953 -0.08(-2.79%)
Nov 12, 2025 2.730 2.900 2.680 2.870 751,974 +0.15(+5.51%)
Nov 11, 2025 2.700 2.835 2.620 2.720 714,882 -0.02(-0.73%)
Nov 10, 2025 2.660 2.765 2.540 2.740 957,025 +0.11(+4.18%)
Nov 07, 2025 2.580 2.745 2.500 2.630 2,640,113 +0.43(+19.55%)
Nov 06, 2025 2.260 2.277 2.130 2.200 845,973 -0.09(-3.93%)
Nov 05, 2025 2.250 2.290 2.215 2.290 624,049 +0.05(+2.23%)
Nov 04, 2025 2.350 2.372 2.240 2.240 610,001 -0.15(-6.28%)
Nov 03, 2025 2.310 2.415 2.280 2.390 1,099,347 +0.08(+3.46%)
Oct 31, 2025 2.280 2.335 2.255 2.310 446,993 +0.02(+0.87%)
Oct 30, 2025 2.240 2.315 2.220 2.290 303,565 +0.03(+1.33%)
Oct 29, 2025 2.310 2.350 2.260 2.260 384,205 -0.05(-2.16%)
Oct 28, 2025 2.360 2.366 2.300 2.310 314,716 -0.07(-2.94%)
Oct 27, 2025 2.400 2.400 2.335 2.380 310,627 +0.01(+0.42%)
Oct 24, 2025 2.390 2.410 2.345 2.370 204,961 +0.00(+0.00%)
Oct 23, 2025 2.320 2.370 2.310 2.370 258,858 +0.04(+1.72%)
Oct 22, 2025 2.320 2.340 2.240 2.330 688,285 +0.00(+0.00%)
Oct 21, 2025 2.250 2.335 2.233 2.330 374,596 +0.05(+2.19%)
Oct 20, 2025 2.240 2.320 2.230 2.280 445,729 +0.04(+1.79%)
Oct 17, 2025 2.330 2.350 2.230 2.240 582,041 -0.11(-4.68%)
Oct 16, 2025 2.350 2.390 2.335 2.350 418,543 -0.01(-0.42%)
Oct 15, 2025 2.420 2.442 2.340 2.360 482,754 -0.03(-1.26%)
Oct 14, 2025 2.370 2.425 2.370 2.390 265,758 -0.03(-1.24%)
Oct 13, 2025 2.350 2.420 2.350 2.420 462,041 +0.09(+3.86%)
Oct 10, 2025 2.380 2.410 2.330 2.330 577,564 -0.06(-2.51%)
Oct 09, 2025 2.380 2.400 2.350 2.390 436,043 -0.01(-0.42%)
Oct 08, 2025 2.350 2.425 2.330 2.400 675,026 +0.05(+2.13%)
Oct 07, 2025 2.440 2.490 2.330 2.350 496,506 -0.10(-4.08%)
Oct 06, 2025 2.500 2.540 2.410 2.450 627,613 -0.05(-2.00%)
Oct 03, 2025 2.450 2.535 2.440 2.500 457,033 +0.07(+2.88%)
Oct 02, 2025 2.450 2.460 2.390 2.430 591,743 -0.01(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.