Eventbrite Inc. Class A Common Stockのデータ

Eventbrite Inc. Class A Common Stockの基本情報

名前 Eventbrite Inc. Class A Common Stock
ティッカー EB
国 United States
上場年 2018.0
セクター Technology

Eventbrite Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.75 17.52 17.54 18.55 1862900.0 18.55
2021-02-12 17.48 16.6 16.9 17.4 662500.0 17.4
2021-02-11 17.94 16.92 17.24 17.13 1554800.0 17.13
2021-02-10 17.49 16.9 17.35 17.26 2917500.0 17.26
2021-02-09 17.55 17.09 17.45 17.35 1395000.0 17.35
2021-02-08 18.18 17.41 18.15 17.53 1102500.0 17.53
2021-02-05 18.11 17.7 17.86 17.98 1116700.0 17.98
2021-02-04 18.18 17.68 17.73 17.8 795800.0 17.8
2021-02-03 18.34 17.46 18.3 17.57 1194000.0 17.57
2021-02-02 18.9 18.06 18.81 18.35 592000.0 18.35
2021-02-01 18.7 17.84 18.17 18.49 656900.0 18.49
2021-01-29 18.99 17.71 18.77 17.85 1053200.0 17.85
2021-01-28 19.13 18.35 18.69 18.72 642900.0 18.72
2021-01-27 18.83 17.51 17.86 18.36 1236600.0 18.36
2021-01-26 19.15 17.89 18.92 18.46 929300.0 18.46
2021-01-25 19.88 18.44 19.58 18.71 1213200.0 18.71
2021-01-22 19.58 18.38 18.38 19.51 633600.0 19.51
2021-01-21 18.68 17.96 18.2 18.61 525900.0 18.61
2021-01-20 18.26 17.59 18.12 18.16 650800.0 18.16
2021-01-19 18.05 16.95 17.54 18.0 1161900.0 18.0
2021-01-15 17.88 17.13 17.74 17.27 2149500.0 17.27
2021-01-14 18.42 17.81 18.21 17.95 566400.0 17.95
2021-01-13 18.4 17.83 18.16 18.06 608200.0 18.06
2021-01-12 18.34 17.58 18.31 18.19 1355900.0 18.19
2021-01-11 18.77 18.09 18.51 18.18 939000.0 18.18
2021-01-08 19.96 18.6 19.4 19.1 972100.0 19.1
2021-01-07 19.49 18.56 18.64 19.23 820300.0 19.23
2021-01-06 18.58 17.21 17.74 18.47 1158800.0 18.47
2021-01-05 17.78 16.41 16.41 17.48 1584200.0 17.48
2021-01-04 18.31 16.11 18.19 16.35 1552900.0 16.35
2020-12-31 18.38 18.01 18.27 18.1 450300.0 18.1
2020-12-30 19.02 18.28 18.43 18.3 346800.0 18.3
2020-12-29 18.88 18.25 18.82 18.35 413000.0 18.35
2020-12-28 19.39 18.64 19.2 18.76 438600.0 18.76
2020-12-24 19.15 18.65 18.99 18.75 209000.0 18.75
2020-12-23 18.93 18.24 18.32 18.78 372400.0 18.78
2020-12-22 18.4 17.58 17.83 18.32 490400.0 18.32
2020-12-21 17.94 17.02 17.76 17.55 1425500.0 17.55
2020-12-18 18.67 18.12 18.67 18.32 1079400.0 18.32
2020-12-17 18.87 18.52 18.72 18.54 473300.0 18.54
2020-12-16 19.03 18.52 18.91 18.65 870000.0 18.65
2020-12-15 19.0 18.16 18.49 18.71 1152700.0 18.71
2020-12-14 18.36 17.86 18.02 18.14 1743100.0 18.14
2020-12-11 17.93 17.32 17.93 17.61 734400.0 17.61
2020-12-10 18.32 17.68 17.84 18.27 1837400.0 18.27
2020-12-09 18.9 17.52 18.6 18.08 1235600.0 18.08
2020-12-08 18.99 18.4 18.43 18.65 1383900.0 18.65
2020-12-07 18.5 17.8 18.0 18.43 761500.0 18.43
2020-12-04 18.15 17.28 17.47 18.04 1044800.0 18.04
2020-12-03 18.06 17.22 17.35 17.32 705000.0 17.32
2020-12-02 17.77 16.19 16.31 17.36 887000.0 17.36
2020-12-01 17.2 16.43 17.0 16.44 1492100.0 16.44
2020-11-30 17.3 16.35 16.8 16.77 915500.0 16.77
2020-11-27 17.07 16.34 16.8 17.02 413100.0 17.02
2020-11-25 17.02 16.42 16.82 16.9 1072800.0 16.9
2020-11-24 17.52 16.59 16.93 16.99 2513200.0 16.99
2020-11-23 16.91 15.93 15.93 16.63 2810800.0 16.63
2020-11-20 16.21 15.41 16.21 15.56 796500.0 15.56
2020-11-19 16.78 16.14 16.36 16.24 1305800.0 16.24
2020-11-18 16.96 15.89 15.89 16.51 3576900.0 16.51
2020-11-17 16.08 14.47 14.71 15.73 1412600.0 15.73
2020-11-16 15.64 14.44 14.96 15.0 3485500.0 15.0
2020-11-13 14.14 12.53 12.61 14.04 1433200.0 14.04
2020-11-12 13.35 12.39 13.04 12.6 1908500.0 12.6
2020-11-11 12.96 12.14 12.73 12.9 1542100.0 12.9
2020-11-10 13.64 12.2 13.3 12.72 3476700.0 12.72
2020-11-09 14.42 12.5 12.56 13.38 5046200.0 13.38
2020-11-06 10.13 9.06 9.5 10.12 1561300.0 10.12
2020-11-05 10.68 9.55 9.57 10.36 1100800.0 10.36
2020-11-04 9.73 9.2 9.47 9.5 828500.0 9.5
2020-11-03 9.87 9.57 9.59 9.63 671700.0 9.63
2020-11-02 9.54 9.16 9.4 9.42 680400.0 9.42
2020-10-30 9.76 9.03 9.72 9.23 852000.0 9.23
2020-10-29 9.99 9.49 9.64 9.81 1109800.0 9.81
2020-10-28 9.96 9.34 9.6 9.68 846100.0 9.68
2020-10-27 10.01 9.59 9.95 9.97 685000.0 9.97
2020-10-26 10.3 9.51 10.3 9.99 829500.0 9.99
2020-10-23 10.55 9.61 9.68 10.52 1293400.0 10.52
2020-10-22 9.66 9.17 9.28 9.57 441700.0 9.57
2020-10-21 9.4 9.13 9.21 9.28 390400.0 9.28
2020-10-20 9.28 9.01 9.08 9.23 536400.0 9.23
2020-10-19 9.53 9.06 9.42 9.1 517100.0 9.1
2020-10-16 9.83 9.2 9.56 9.41 678000.0 9.41
2020-10-15 9.78 9.52 9.71 9.58 716400.0 9.58
2020-10-14 10.48 9.78 10.23 9.89 684900.0 9.89
2020-10-13 10.3 10.04 10.19 10.16 1258300.0 10.16
2020-10-12 10.72 10.18 10.6 10.31 498200.0 10.31
2020-10-09 10.64 10.22 10.51 10.48 481900.0 10.48
2020-10-08 10.57 10.15 10.24 10.49 386500.0 10.49
2020-10-07 10.27 9.94 10.08 10.15 705000.0 10.15
2020-10-06 10.65 9.96 10.35 9.98 912200.0 9.98
2020-10-05 10.85 9.88 10.69 10.17 1008100.0 10.17
2020-10-02 10.99 10.47 10.75 10.54 804200.0 10.54
2020-10-01 11.28 10.87 10.92 11.13 1770000.0 11.13
2020-09-30 11.19 10.69 11.02 10.85 1158100.0 10.85
2020-09-29 11.25 10.69 10.75 11.0 1440200.0 11.0
2020-09-28 10.82 10.45 10.58 10.55 1387800.0 10.55
2020-09-25 10.63 10.18 10.63 10.32 1372200.0 10.32
2020-09-24 11.07 10.4 10.73 10.69 1195900.0 10.69
2020-09-23 11.85 10.77 11.72 10.8 934700.0 10.8
2020-09-22 11.78 11.31 11.74 11.6 512400.0 11.6
2020-09-21 11.85 11.19 11.72 11.61 1198300.0 11.61
2020-09-18 12.81 11.87 12.75 12.15 2323000.0 12.15
2020-09-17 13.06 12.2 12.39 12.57 1534100.0 12.57
2020-09-16 12.78 11.73 11.85 12.4 1366700.0 12.4
2020-09-15 11.69 11.26 11.45 11.47 559200.0 11.47
2020-09-14 12.01 11.14 11.86 11.37 1130800.0 11.37
2020-09-11 11.86 11.37 11.86 11.75 721900.0 11.75
2020-09-10 12.7 11.61 12.15 11.81 1329900.0 11.81
2020-09-09 12.46 11.43 11.94 12.05 1333000.0 12.05
2020-09-08 12.64 11.11 11.25 11.97 2141100.0 11.97
2020-09-04 11.58 10.58 10.97 11.57 1853700.0 11.57
2020-09-03 11.26 10.63 11.09 10.9 1133900.0 10.9
2020-09-02 11.31 10.59 11.09 11.22 1097100.0 11.22
2020-09-01 11.08 10.52 10.66 11.07 847100.0 11.07
2020-08-31 11.11 10.63 11.01 10.75 912800.0 10.75
2020-08-28 11.05 10.48 10.5 11.01 975100.0 11.01
2020-08-27 10.63 9.97 10.11 10.49 1034100.0 10.49
2020-08-26 10.37 9.96 10.31 10.05 482500.0 10.05
2020-08-25 10.32 10.0 10.24 10.3 532400.0 10.3
2020-08-24 10.2 9.75 10.03 10.17 666600.0 10.17
2020-08-21 10.5 9.86 10.39 9.91 1071200.0 9.91
2020-08-20 10.77 9.55 9.64 10.51 2077700.0 10.51
2020-08-19 10.02 9.72 9.83 9.74 1031100.0 9.74
2020-08-18 9.85 9.61 9.83 9.78 643500.0 9.78
2020-08-17 9.84 9.41 9.73 9.74 959600.0 9.74
2020-08-14 10.17 9.75 9.85 9.85 1076000.0 9.85
2020-08-13 10.12 9.65 9.68 9.91 599400.0 9.91
2020-08-12 10.32 9.58 9.9 9.74 943700.0 9.74
2020-08-11 10.14 9.71 9.97 9.78 1650700.0 9.78
2020-08-10 9.93 9.16 9.2 9.8 1512400.0 9.8
2020-08-07 9.55 8.95 9.12 9.25 1326600.0 9.25
2020-08-06 9.09 8.65 8.99 8.67 1101800.0 8.67
2020-08-05 9.15 8.72 8.95 9.05 1373900.0 9.05
2020-08-04 8.91 8.61 8.71 8.84 629600.0 8.84
2020-08-03 8.82 8.37 8.57 8.73 1001600.0 8.73
2020-07-31 8.77 8.28 8.59 8.52 1396500.0 8.52
2020-07-30 8.62 8.18 8.5 8.55 927100.0 8.55
2020-07-29 8.6 8.29 8.35 8.56 943100.0 8.56
2020-07-28 8.8 8.21 8.66 8.26 2023700.0 8.26
2020-07-27 8.8 8.41 8.59 8.68 1100400.0 8.68
2020-07-24 8.59 8.31 8.47 8.54 1692700.0 8.54
2020-07-23 8.75 8.38 8.62 8.56 1190200.0 8.56
2020-07-22 8.65 8.45 8.58 8.6 1171300.0 8.6
2020-07-21 9.0 8.45 8.92 8.57 979800.0 8.57
2020-07-20 8.82 8.45 8.67 8.74 1639700.0 8.74
2020-07-17 9.24 8.55 9.14 8.72 1924100.0 8.72
2020-07-16 9.31 8.75 9.2 9.16 1338000.0 9.16
2020-07-15 9.64 8.75 9.0 9.26 3049800.0 9.26
2020-07-14 8.92 8.34 8.51 8.55 2506400.0 8.55
2020-07-13 9.13 8.46 8.93 8.52 1121200.0 8.52
2020-07-10 8.88 8.36 8.53 8.83 639100.0 8.83
2020-07-09 9.09 8.38 9.05 8.54 1613700.0 8.54
2020-07-08 9.02 8.33 8.62 9.0 1990900.0 9.0
2020-07-07 8.65 8.26 8.36 8.6 2914900.0 8.6
2020-07-06 8.86 8.23 8.8 8.32 1277300.0 8.32
2020-07-02 9.17 8.48 8.94 8.55 1297400.0 8.55
2020-07-01 9.43 8.41 8.57 8.71 3152700.0 8.71
2020-06-30 8.73 8.24 8.54 8.57 1125600.0 8.57
2020-06-29 8.75 7.75 8.06 8.61 1547300.0 8.61
2020-06-26 8.71 7.9 8.61 8.0 4722500.0 8.0
2020-06-25 9.53 8.52 8.67 8.67 1577600.0 8.67
2020-06-24 9.23 8.41 9.15 8.42 1708600.0 8.42
2020-06-23 9.68 9.07 9.28 9.24 1980000.0 9.24
2020-06-22 9.21 8.7 9.18 9.14 1665300.0 9.14
2020-06-19 9.62 8.83 9.6 9.13 6148600.0 9.13
2020-06-18 9.62 9.3 9.46 9.51 957800.0 9.51
2020-06-17 9.83 9.42 9.83 9.51 920000.0 9.51
2020-06-16 10.43 9.72 10.15 9.85 1291100.0 9.85
2020-06-15 10.0 9.2 9.4 9.6 2290200.0 9.6
2020-06-12 10.93 9.93 9.95 10.27 2299300.0 10.27
2020-06-11 10.47 9.75 9.8 10.22 5778000.0 10.22
2020-06-10 11.27 9.87 11.27 10.72 10019000.0 10.72
2020-06-09 12.66 11.79 12.07 12.52 1369400.0 12.52
2020-06-08 12.27 11.46 12.2 12.09 1914200.0 12.09
2020-06-05 12.36 10.61 10.89 11.67 2893200.0 11.67
2020-06-04 10.29 9.51 9.57 10.08 1045900.0 10.08
2020-06-03 9.99 9.31 9.45 9.65 1403500.0 9.65
2020-06-02 9.74 9.15 9.36 9.57 2128400.0 9.57
2020-06-01 9.46 8.62 8.68 9.21 1221200.0 9.21
2020-05-29 8.76 8.32 8.61 8.62 821200.0 8.62
2020-05-28 9.2 8.59 9.08 8.66 1028900.0 8.66
2020-05-27 9.21 8.26 8.86 9.1 1342100.0 9.1
2020-05-26 8.94 8.56 8.88 8.59 945200.0 8.59
2020-05-22 8.75 8.15 8.68 8.5 896000.0 8.5
2020-05-21 8.69 8.08 8.22 8.64 1053600.0 8.64
2020-05-20 8.47 7.82 8.09 8.34 1553300.0 8.34
2020-05-19 8.4 7.87 8.17 7.88 1848400.0 7.88
2020-05-18 8.24 7.25 7.34 8.01 7181800.0 8.01
2020-05-15 7.1 6.33 6.65 6.43 2920900.0 6.43
2020-05-14 6.91 6.55 6.87 6.65 3232900.0 6.65
2020-05-13 8.1 6.79 8.05 6.92 2850300.0 6.92
2020-05-12 9.65 7.82 9.61 8.04 7285100.0 8.04
2020-05-11 10.56 9.87 10.07 10.53 1489900.0 10.53
2020-05-08 10.48 9.9 10.3 10.28 1293800.0 10.28
2020-05-07 10.19 9.6 9.72 10.14 1683900.0 10.14
2020-05-06 9.86 9.39 9.71 9.62 926500.0 9.62
2020-05-05 10.03 9.09 9.1 9.65 2120100.0 9.65
2020-05-04 9.02 8.26 8.39 8.97 710200.0 8.97
2020-05-01 9.1 8.34 9.07 8.56 1165600.0 8.56
2020-04-30 9.92 8.96 9.78 9.12 1249200.0 9.12
2020-04-29 10.0 9.38 9.8 9.91 1592300.0 9.91
2020-04-28 9.48 8.89 9.38 9.34 1190400.0 9.34
2020-04-27 9.39 8.9 9.0 9.12 905800.0 9.12
2020-04-24 8.97 8.5 8.53 8.85 612200.0 8.85
2020-04-23 8.78 8.37 8.37 8.62 644900.0 8.62
2020-04-22 8.79 8.33 8.72 8.36 1165600.0 8.36
2020-04-21 8.83 8.14 8.6 8.53 1015700.0 8.53
2020-04-20 9.01 8.39 8.49 8.77 625400.0 8.77
2020-04-17 9.1 8.52 8.65 8.72 1513900.0 8.72
2020-04-16 8.29 7.81 8.29 7.97 1457400.0 7.97
2020-04-15 8.36 7.63 7.78 8.22 1459300.0 8.22
2020-04-14 9.23 8.21 9.0 8.24 1215300.0 8.24
2020-04-13 8.98 7.54 8.49 8.87 2241500.0 8.87
2020-04-09 8.83 7.55 7.7 8.47 2466000.0 8.47
2020-04-08 7.88 6.57 6.89 7.36 1827900.0 7.36
2020-04-07 7.2 6.48 7.07 6.67 1775600.0 6.67
2020-04-06 6.65 5.97 6.11 6.57 1970000.0 6.57
2020-04-03 6.21 5.71 5.94 5.86 2396400.0 5.86
2020-04-02 6.69 5.77 6.24 5.95 1691300.0 5.95
2020-04-01 7.2 6.25 7.1 6.32 1214700.0 6.32
2020-03-31 7.62 6.97 7.1 7.3 1086300.0 7.3
2020-03-30 7.65 6.85 7.55 7.08 1496000.0 7.08
2020-03-27 7.68 7.02 7.25 7.37 1382600.0 7.37
2020-03-26 7.86 7.0 7.76 7.63 2178100.0 7.63
2020-03-25 8.28 7.25 7.6 7.63 2087400.0 7.63
2020-03-24 7.91 7.25 7.61 7.46 3386700.0 7.46
2020-03-23 7.7 7.1 7.46 7.2 1525100.0 7.2
2020-03-20 8.18 7.26 8.07 7.5 4476600.0 7.5
2020-03-19 8.03 6.62 6.78 7.83 1212600.0 7.83
2020-03-18 7.96 5.8 7.96 7.0 2479700.0 7.0
2020-03-17 9.08 7.9 8.91 8.46 3421600.0 8.46
2020-03-16 9.16 7.67 7.82 8.83 2111400.0 8.83
2020-03-13 9.49 8.08 8.75 9.48 2035300.0 9.48
2020-03-12 8.87 7.13 8.0 8.09 3799500.0 8.09
2020-03-11 10.95 9.87 10.83 10.06 1559200.0 10.06
2020-03-10 11.86 10.84 11.77 11.25 1642000.0 11.25
2020-03-09 12.16 11.41 11.48 11.44 1949800.0 11.44
2020-03-06 12.96 12.23 12.3 12.81 2759500.0 12.81
2020-03-05 13.92 12.71 13.6 12.8 1296800.0 12.8
2020-03-04 14.35 13.49 13.84 14.04 1278200.0 14.04
2020-03-03 14.79 13.52 14.0 13.67 1817900.0 13.67
2020-03-02 14.76 13.3 14.74 13.92 2463400.0 13.92
2020-02-28 15.14 12.86 15.03 14.61 4851100.0 14.61
2020-02-27 17.26 16.51 17.26 17.02 1779600.0 17.02
2020-02-26 19.11 17.67 18.55 17.72 1153500.0 17.72
2020-02-25 19.73 18.23 19.5 18.5 996000.0 18.5
2020-02-24 20.18 19.29 20.15 19.41 908100.0 19.41
2020-02-21 21.83 20.7 21.76 20.98 418400.0 20.98
2020-02-20 22.23 21.36 21.5 21.76 1032000.0 21.76
2020-02-19 22.3 21.4 22.27 21.5 550300.0 21.5
2020-02-18 22.3 21.5 22.13 22.14 486700.0 22.14