StubHub Holdings Incorporation Class A STUB
NYSE · United States · Technology Services
$5.59+0.01 (+0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.59 | +0.18% | $5.60 | $5.68 | $5.46 | 5.40M |
| 2026-09-30 | $5.58 | +5.08% | $5.34 | $5.73 | $5.28 | 10.45M |
| 2026-09-29 | $5.31 | +0.19% | $5.29 | $5.44 | $5.22 | 8.73M |
| 2026-09-28 | $5.30 | -2.57% | $5.40 | $5.53 | $5.25 | 6.94M |
| 2026-09-25 | $5.44 | +0.93% | $5.39 | $5.49 | $5.36 | 5.45M |
| 2026-09-24 | $5.39 | +1.51% | $5.29 | $5.43 | $5.23 | 6.71M |
| 2026-09-23 | $5.31 | -7.49% | $5.71 | $5.71 | $5.28 | 8.61M |
| 2026-09-22 | $5.74 | -3.53% | $6.05 | $6.10 | $5.72 | 7.36M |
| 2026-09-21 | $5.95 | +0.51% | $6.00 | $6.05 | $5.82 | 7.49M |
| 2026-09-18 | $5.92 | -0.34% | $6.40 | $6.43 | $5.91 | 17.82M |
| 2026-09-17 | $5.94 | +0.85% | $5.98 | $5.98 | $5.75 | 6.79M |
| 2026-09-16 | $5.89 | +0.17% | $5.90 | $5.99 | $5.84 | 6.02M |
| 2026-09-15 | $5.88 | -3.45% | $6.02 | $6.05 | $5.84 | 4.44M |
| 2026-09-14 | $6.09 | +1.00% | $6.03 | $6.25 | $6.01 | 5.47M |
| 2026-09-11 | $6.03 | +1.34% | $6.04 | $6.11 | $5.97 | 4.29M |
| 2026-09-10 | $5.95 | -1.00% | $5.96 | $6.03 | $5.83 | 4.87M |
| 2026-09-09 | $6.01 | -1.64% | $6.12 | $6.16 | $5.99 | 5.88M |
| 2026-09-08 | $6.11 | -7.42% | $6.56 | $6.59 | $6.05 | 7.08M |
| 2026-09-04 | $6.60 | +1.07% | $6.60 | $6.85 | $6.42 | 6.02M |
| 2026-09-03 | $6.53 | +5.66% | $6.25 | $6.71 | $6.22 | 6.85M |
| 2026-09-02 | $6.18 | +0.32% | $6.15 | $6.28 | $6.07 | 5.73M |
| 2026-09-01 | $6.16 | -3.45% | $6.30 | $6.34 | $6.13 | 5.73M |
| 2026-08-31 | $6.38 | -2.60% | $6.55 | $6.57 | $6.23 | 9.74M |
| 2026-08-28 | $6.55 | 0.00% | $6.57 | $6.72 | $6.53 | 4.29M |
| 2026-08-27 | $6.55 | -0.46% | $6.59 | $6.68 | $6.48 | 5.81M |
| 2026-08-26 | $6.58 | -3.38% | $6.75 | $6.88 | $6.55 | 5.06M |
| 2026-08-25 | $6.81 | +2.10% | $6.66 | $6.85 | $6.62 | 4.89M |
| 2026-08-24 | $6.67 | -0.15% | $6.67 | $6.82 | $6.62 | 4.78M |
| 2026-08-21 | $6.68 | -2.20% | $6.86 | $6.93 | $6.68 | 5.57M |
| 2026-08-20 | $6.83 | -1.59% | $6.92 | $7.06 | $6.70 | 6.03M |
| 2026-08-19 | $6.94 | -2.66% | $7.12 | $7.18 | $6.89 | 7.12M |
| 2026-08-18 | $7.13 | +0.14% | $7.01 | $7.14 | $7.00 | 6.81M |
| 2026-08-17 | $7.12 | -11.88% | $7.91 | $8.03 | $7.07 | 11.65M |
| 2026-08-14 | $8.08 | +5.21% | $7.66 | $8.08 | $7.56 | 8.40M |
| 2026-08-13 | $7.68 | -10.07% | $7.05 | $7.71 | $6.78 | 23.46M |
| 2026-08-12 | $8.54 | +4.27% | $8.19 | $8.56 | $8.06 | 12.20M |
| 2026-08-11 | $8.19 | -6.72% | $8.87 | $8.87 | $8.13 | 6.16M |
| 2026-08-10 | $8.78 | -1.90% | $8.88 | $9.09 | $8.74 | 4.44M |
| 2026-08-07 | $8.95 | +0.79% | $9.05 | $9.39 | $8.90 | 5.15M |
| 2026-08-06 | $8.88 | -2.63% | $9.02 | $9.19 | $8.85 | 3.38M |
| 2026-08-05 | $9.12 | -3.59% | $9.39 | $9.40 | $9.07 | 3.85M |
| 2026-08-04 | $9.46 | +5.35% | $9.11 | $9.47 | $9.05 | 4.37M |
| 2026-08-03 | $8.98 | +6.40% | $8.50 | $8.99 | $8.49 | 4.56M |
| 2026-07-31 | $8.44 | -0.94% | $8.63 | $8.65 | $8.30 | 3.45M |
| 2026-07-30 | $8.52 | -0.12% | $8.64 | $8.66 | $8.38 | 4.53M |
| 2026-07-29 | $8.53 | -0.12% | $8.48 | $8.79 | $8.20 | 4.75M |
| 2026-07-28 | $8.54 | +1.55% | $8.39 | $8.65 | $8.38 | 3.06M |
| 2026-07-27 | $8.41 | +1.94% | $8.43 | $8.69 | $8.30 | 3.93M |
| 2026-07-24 | $8.25 | -3.17% | $8.65 | $8.73 | $8.21 | 6.03M |
| 2026-07-23 | $8.52 | -1.84% | $8.58 | $8.68 | $8.34 | 4.28M |
| 2026-07-22 | $8.68 | -5.14% | $9.09 | $9.28 | $8.62 | 4.29M |
| 2026-07-21 | $9.15 | -1.29% | $9.18 | $9.45 | $9.04 | 3.34M |
| 2026-07-20 | $9.27 | +0.22% | $9.22 | $9.44 | $9.04 | 5.72M |
| 2026-07-17 | $9.25 | -3.95% | $9.35 | $9.74 | $9.14 | 6.36M |
| 2026-07-16 | $9.63 | +1.80% | $9.33 | $9.71 | $9.12 | 9.58M |
| 2026-07-15 | $9.46 | -11.34% | $10.67 | $10.94 | $9.23 | 12.87M |
| 2026-07-14 | $10.67 | +3.59% | $10.38 | $10.72 | $9.90 | 5.63M |
| 2026-07-13 | $10.30 | -7.21% | $11.15 | $11.29 | $10.21 | 6.24M |
| 2026-07-10 | $11.10 | -3.65% | $11.61 | $11.65 | $10.82 | 8.35M |
| 2026-07-09 | $11.52 | -9.29% | $12.45 | $12.74 | $11.43 | 6.59M |
| 2026-07-08 | $12.70 | -6.13% | $13.41 | $13.57 | $12.66 | 5.79M |
| 2026-07-07 | $13.53 | -1.17% | $13.81 | $14.02 | $13.49 | 4.68M |
| 2026-07-06 | $13.69 | +6.45% | $12.80 | $13.82 | $12.60 | 6.44M |
| 2026-07-02 | $12.86 | 0.00% | $12.78 | $12.97 | $12.57 | 4.51M |
| 2026-07-01 | $12.86 | -0.08% | $12.87 | $13.01 | $12.54 | 4.56M |
| 2026-06-30 | $12.87 | -0.23% | $12.83 | $13.15 | $12.60 | 4.64M |
| 2026-06-29 | $12.90 | +4.03% | $12.41 | $13.01 | $12.23 | 9.10M |
| 2026-06-26 | $12.40 | +7.64% | $11.51 | $12.43 | $11.51 | 45.54M |
| 2026-06-25 | $11.52 | +2.22% | $11.25 | $11.75 | $11.11 | 5.95M |
| 2026-06-24 | $11.27 | -4.73% | $11.82 | $11.90 | $11.04 | 7.92M |
| 2026-06-23 | $11.83 | +3.77% | $11.12 | $11.96 | $11.12 | 8.39M |
| 2026-06-22 | $11.40 | -2.40% | $11.62 | $11.87 | $11.19 | 7.97M |
| 2026-06-18 | $11.68 | +2.46% | $11.60 | $11.77 | $11.24 | 10.99M |
| 2026-06-17 | $11.40 | -0.87% | $11.56 | $11.92 | $11.32 | 7.51M |
| 2026-06-16 | $11.50 | 0.00% | $11.46 | $11.62 | $11.10 | 7.72M |
| 2026-06-15 | $11.50 | +0.35% | $11.57 | $11.65 | $11.18 | 7.06M |
| 2026-06-12 | $11.46 | +7.91% | $10.58 | $11.47 | $10.43 | 9.38M |
| 2026-06-11 | $10.62 | +4.53% | $10.10 | $10.62 | $10.00 | 7.09M |
| 2026-06-10 | $10.16 | -2.21% | $10.10 | $10.65 | $9.97 | 4.48M |
| 2026-06-09 | $10.39 | +3.80% | $9.97 | $10.62 | $9.86 | 8.19M |
| 2026-06-08 | $10.01 | +7.75% | $9.40 | $10.11 | $9.19 | 8.10M |
| 2026-06-05 | $9.29 | -0.96% | $9.49 | $9.50 | $9.15 | 3.37M |
| 2026-06-04 | $9.38 | -0.64% | $9.40 | $9.79 | $9.35 | 3.78M |
| 2026-06-03 | $9.44 | -3.67% | $9.70 | $9.86 | $9.44 | 3.16M |
| 2026-06-02 | $9.80 | -2.78% | $9.85 | $9.99 | $9.70 | 3.45M |
| 2026-06-01 | $10.08 | +2.23% | $9.82 | $10.20 | $9.65 | 4.91M |
| 2026-05-29 | $9.86 | +0.61% | $9.70 | $10.02 | $9.44 | 5.10M |
| 2026-05-28 | $9.80 | +1.14% | $9.70 | $10.03 | $9.65 | 4.18M |
| 2026-05-27 | $9.69 | -0.41% | $9.76 | $10.04 | $9.50 | 3.87M |
| 2026-05-26 | $9.73 | -2.51% | $10.00 | $10.42 | $9.59 | 9.54M |