USD
Datos históricos de Eventbrite, Inc.
Eventbrite, Inc. · EB
$4.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:49:38 UTC
- Variación en el periodo
- +86.36%
- Máximo
- US$4.51
- 9 de marzo de 2026
- Mínimo
- US$2.13
- 6 de noviembre de 2025
- Volumen medio diario
- 1.65 M
Del 13 de octubre de 2025 al 9 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 mar 2026 | 4.49 | 4.51 | 4.49 | 4.51 | +1.58% | 19.59 M |
| 6 mar 2026 | 4.46 | 4.47 | 4.44 | 4.44 | −0.45% | 851,316.957 |
| 5 mar 2026 | 4.46 | 4.47 | 4.46 | 4.46 | +0.45% | 952,967.85 |
| 4 mar 2026 | 4.46 | 4.46 | 4.44 | 4.44 | +0.23% | 1.5 M |
| 3 mar 2026 | 4.43 | 4.45 | 4.42 | 4.43 | 0.00% | 1.37 M |
| 2 mar 2026 | 4.42 | 4.44 | 4.42 | 4.43 | +0.23% | 1.88 M |
| 27 feb 2026 | 4.41 | 4.43 | 4.41 | 4.42 | +0.23% | 1.2 M |
| 26 feb 2026 | 4.41 | 4.42 | 4.41 | 4.41 | −0.23% | 1.1 M |
| 25 feb 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 0.00% | 862,823.662 |
| 24 feb 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 0.00% | 488,966.968 |
| 23 feb 2026 | 4.42 | 4.43 | 4.41 | 4.42 | +0.23% | 1.22 M |
| 20 feb 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 0.00% | 1.35 M |
| 19 feb 2026 | 4.41 | 4.42 | 4.40 | 4.41 | −0.23% | 1.04 M |
| 18 feb 2026 | 4.41 | 4.42 | 4.40 | 4.42 | +0.23% | 974,428 |
| 17 feb 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 0.00% | 409,691 |
| 13 feb 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 0.00% | 560,955 |
| 12 feb 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 0.00% | 1.44 M |
| 11 feb 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 0.00% | 1.32 M |
| 10 feb 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 0.00% | 791,700 |
| 9 feb 2026 | 4.42 | 4.42 | 4.41 | 4.41 | +0.23% | 906,750 |
| 6 feb 2026 | 4.42 | 4.42 | 4.40 | 4.40 | −0.23% | 1.16 M |
| 5 feb 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 0.00% | 2.4 M |
| 4 feb 2026 | 4.42 | 4.43 | 4.41 | 4.41 | −0.23% | 2.22 M |
| 3 feb 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 0.00% | 2.49 M |
| 2 feb 2026 | 4.42 | 4.44 | 4.41 | 4.42 | 0.00% | 947,270 |
| 30 ene 2026 | 4.42 | 4.43 | 4.42 | 4.42 | +0.23% | 2.07 M |
| 29 ene 2026 | 4.40 | 4.42 | 4.40 | 4.41 | −0.90% | 7.57 M |
| 28 ene 2026 | 4.47 | 4.47 | 4.45 | 4.45 | −0.22% | 579,424 |
| 27 ene 2026 | 4.47 | 4.47 | 4.46 | 4.46 | +0.22% | 622,782 |
| 26 ene 2026 | 4.46 | 4.47 | 4.45 | 4.45 | −0.45% | 867,297 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.