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)

2.630 +0.430 (+19.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 2.490 2.500 2.440 2.440 554,860 -0.08(-3.17%)
Sep 30, 2025 2.680 2.686 2.465 2.520 743,419 -0.18(-6.67%)
Sep 29, 2025 2.710 2.720 2.655 2.700 345,215 +0.01(+0.37%)
Sep 26, 2025 2.790 2.800 2.680 2.690 334,802 -0.09(-3.24%)
Sep 25, 2025 2.800 2.820 2.745 2.780 219,424 -0.06(-2.11%)
Sep 24, 2025 2.920 2.940 2.830 2.840 326,462 -0.06(-2.07%)
Sep 23, 2025 3.100 3.120 2.900 2.900 386,946 -0.20(-6.45%)
Sep 22, 2025 2.990 3.200 2.980 3.100 624,272 +0.06(+1.97%)
Sep 19, 2025 3.070 3.098 2.980 3.040 1,418,699 -0.02(-0.65%)
Sep 18, 2025 2.920 3.095 2.920 3.060 1,247,929 +0.15(+5.15%)
Sep 17, 2025 2.800 2.950 2.790 2.910 1,030,642 +0.12(+4.30%)
Sep 16, 2025 2.730 2.815 2.720 2.790 355,233 +0.06(+2.20%)
Sep 15, 2025 2.710 2.740 2.690 2.730 257,838 +0.02(+0.74%)
Sep 12, 2025 2.730 2.755 2.700 2.710 402,445 -0.04(-1.45%)
Sep 11, 2025 2.730 2.775 2.715 2.750 457,457 +0.05(+1.85%)
Sep 10, 2025 2.650 2.725 2.650 2.700 461,911 -0.03(-1.10%)
Sep 09, 2025 2.700 2.750 2.665 2.730 316,505 -0.01(-0.36%)
Sep 08, 2025 2.620 2.750 2.595 2.740 689,609 +0.11(+4.18%)
Sep 05, 2025 2.640 2.685 2.600 2.630 462,848 +0.01(+0.38%)
Sep 04, 2025 2.730 2.730 2.575 2.620 555,690 -0.10(-3.68%)
Sep 03, 2025 2.670 2.760 2.670 2.720 570,958 +0.03(+1.12%)
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.