STUB
StubHub Holdings, Inc. STUB
$9.25
-0.38
(-3.95%)
Deep pullback · -2.25σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment STUB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $9.35 | $9.74 | $9.14 | $9.25 | 6.3M |
| 2026-07-16 | $9.33 | $9.71 | $9.12 | $9.63 | 9.6M |
| 2026-07-15 | $10.67 | $10.94 | $9.23 | $9.46 | 12.9M |
| 2026-07-14 | $10.38 | $10.72 | $9.90 | $10.67 | 5.6M |
| 2026-07-13 | $11.15 | $11.29 | $10.21 | $10.30 | 6.2M |
| 2026-07-10 | $11.61 | $11.65 | $10.82 | $11.10 | 8.4M |
| 2026-07-09 | $12.45 | $12.74 | $11.43 | $11.52 | 6.6M |
| 2026-07-08 | $13.41 | $13.57 | $12.66 | $12.70 | 5.8M |
| 2026-07-07 | $13.81 | $14.02 | $13.49 | $13.53 | 4.7M |
| 2026-07-06 | $12.80 | $13.82 | $12.60 | $13.69 | 6.4M |
| 2026-07-02 | $12.78 | $12.97 | $12.57 | $12.86 | 4.5M |
| 2026-07-01 | $12.87 | $13.01 | $12.54 | $12.86 | 4.6M |
| 2026-06-30 | $12.83 | $13.15 | $12.60 | $12.87 | 4.6M |
| 2026-06-29 | $12.41 | $13.01 | $12.23 | $12.90 | 9.1M |
| 2026-06-26 | $11.51 | $12.43 | $11.51 | $12.40 | 45.5M |
| 2026-06-25 | $11.25 | $11.75 | $11.11 | $11.52 | 6.0M |
| 2026-06-24 | $11.82 | $11.90 | $11.04 | $11.27 | 7.9M |
| 2026-06-23 | $11.12 | $11.96 | $11.12 | $11.83 | 8.4M |
| 2026-06-22 | $11.62 | $11.87 | $11.19 | $11.40 | 8.0M |
| 2026-06-18 | $11.60 | $11.77 | $11.24 | $11.68 | 11.0M |
| 2026-06-17 | $11.56 | $11.92 | $11.32 | $11.40 | 7.5M |
| 2026-06-16 | $11.46 | $11.62 | $11.10 | $11.50 | 7.7M |
| 2026-06-15 | $11.57 | $11.65 | $11.18 | $11.50 | 7.1M |
| 2026-06-12 | $10.58 | $11.47 | $10.43 | $11.46 | 9.4M |
| 2026-06-11 | $10.10 | $10.62 | $10.00 | $10.62 | 7.1M |
| 2026-06-10 | $10.10 | $10.65 | $9.97 | $10.16 | 4.5M |
| 2026-06-09 | $9.97 | $10.62 | $9.86 | $10.39 | 8.2M |
| 2026-06-08 | $9.40 | $10.11 | $9.19 | $10.01 | 8.1M |
| 2026-06-05 | $9.49 | $9.50 | $9.15 | $9.29 | 3.4M |
| 2026-06-04 | $9.40 | $9.79 | $9.35 | $9.38 | 3.8M |
| 2026-06-03 | $9.70 | $9.86 | $9.44 | $9.44 | 3.2M |
| 2026-06-02 | $9.85 | $9.99 | $9.70 | $9.80 | 3.5M |
| 2026-06-01 | $9.82 | $10.20 | $9.65 | $10.08 | 4.9M |
| 2026-05-29 | $9.70 | $10.02 | $9.44 | $9.86 | 5.1M |
| 2026-05-28 | $9.70 | $10.03 | $9.65 | $9.80 | 4.2M |
| 2026-05-27 | $9.76 | $10.04 | $9.50 | $9.69 | 3.9M |
| 2026-05-26 | $10.00 | $10.42 | $9.59 | $9.73 | 9.5M |
| 2026-05-22 | $9.86 | $10.20 | $9.68 | $9.98 | 4.1M |
| 2026-05-21 | $9.95 | $10.31 | $9.71 | $9.84 | 8.0M |
| 2026-05-20 | $9.54 | $10.02 | $9.39 | $10.00 | 8.6M |
| 2026-05-19 | $9.86 | $10.19 | $9.44 | $9.54 | 7.1M |
| 2026-05-18 | $8.60 | $9.59 | $8.38 | $9.33 | 9.9M |
| 2026-05-15 | $8.41 | $8.94 | $8.14 | $8.82 | 6.5M |
| 2026-05-14 | $8.90 | $9.17 | $8.32 | $8.55 | 18.0M |
| 2026-05-13 | $7.30 | $7.64 | $6.89 | $7.52 | 10.1M |
| 2026-05-12 | $7.58 | $7.64 | $7.07 | $7.32 | 6.9M |
| 2026-05-11 | $7.60 | $7.73 | $7.47 | $7.58 | 3.4M |
| 2026-05-08 | $7.61 | $7.88 | $7.39 | $7.71 | 2.8M |
| 2026-05-07 | $7.60 | $7.88 | $7.47 | $7.67 | 2.2M |
| 2026-05-06 | $7.66 | $7.74 | $7.44 | $7.60 | 2.0M |
| 2026-05-05 | $7.44 | $7.80 | $7.26 | $7.60 | 4.5M |
| 2026-05-04 | $7.61 | $7.72 | $7.33 | $7.44 | 4.8M |
| 2026-05-01 | $7.40 | $7.70 | $7.40 | $7.63 | 2.8M |
| 2026-04-30 | $7.30 | $7.36 | $7.12 | $7.29 | 1.8M |
| 2026-04-29 | $7.42 | $7.45 | $7.17 | $7.31 | 2.1M |
| 2026-04-28 | $7.25 | $7.64 | $7.15 | $7.47 | 3.9M |
| 2026-04-27 | $7.08 | $7.41 | $7.03 | $7.26 | 2.9M |
| 2026-04-24 | $6.97 | $7.19 | $6.73 | $7.15 | 3.1M |
| 2026-04-23 | $7.09 | $7.13 | $6.84 | $6.98 | 2.2M |
| 2026-04-22 | $7.26 | $7.52 | $7.11 | $7.18 | 2.7M |
| 2026-04-21 | $6.93 | $7.36 | $6.81 | $7.22 | 6.5M |
| 2026-04-20 | $6.84 | $6.93 | $6.71 | $6.90 | 2.2M |
| 2026-04-17 | $6.92 | $7.01 | $6.78 | $6.92 | 2.0M |
| 2026-04-16 | $7.21 | $7.23 | $6.77 | $6.82 | 2.7M |
| 2026-04-15 | $6.96 | $7.24 | $6.91 | $7.14 | 5.0M |
| 2026-04-14 | $6.56 | $6.94 | $6.51 | $6.90 | 3.7M |
| 2026-04-13 | $6.20 | $6.60 | $6.15 | $6.55 | 3.0M |
| 2026-04-10 | $6.18 | $6.46 | $6.01 | $6.27 | 3.2M |
| 2026-04-09 | $6.36 | $6.36 | $5.74 | $6.17 | 8.2M |
| 2026-04-08 | $6.77 | $6.99 | $6.33 | $6.36 | 3.8M |
| 2026-04-07 | $6.09 | $6.63 | $6.03 | $6.45 | 4.1M |
| 2026-04-06 | $6.43 | $6.43 | $5.96 | $6.17 | 5.4M |
| 2026-04-02 | $5.99 | $6.47 | $5.85 | $6.44 | 2.9M |
| 2026-04-01 | $6.25 | $6.30 | $6.02 | $6.10 | 3.9M |
| 2026-03-31 | $6.10 | $6.28 | $6.06 | $6.24 | 3.3M |
| 2026-03-30 | $6.35 | $6.45 | $6.02 | $6.09 | 3.3M |
| 2026-03-27 | $6.68 | $6.84 | $6.39 | $6.41 | 3.3M |
| 2026-03-26 | $6.79 | $7.16 | $6.70 | $6.74 | 3.1M |
| 2026-03-25 | $6.69 | $7.03 | $6.69 | $6.87 | 5.6M |
| 2026-03-24 | $6.71 | $6.84 | $6.56 | $6.59 | 3.4M |
| 2026-03-23 | $6.74 | $7.03 | $6.62 | $6.88 | 4.2M |
| 2026-03-20 | $6.94 | $7.02 | $6.59 | $6.68 | 5.9M |
| 2026-03-19 | $6.87 | $7.18 | $6.82 | $7.02 | 3.9M |
| 2026-03-18 | $7.05 | $7.16 | $6.90 | $6.96 | 4.0M |
| 2026-03-17 | $7.51 | $7.60 | $7.09 | $7.14 | 4.0M |
| 2026-03-16 | $7.49 | $7.62 | $7.26 | $7.46 | 3.3M |
| 2026-03-13 | $7.84 | $7.98 | $7.45 | $7.52 | 3.4M |
| 2026-03-12 | $7.52 | $8.02 | $7.40 | $7.89 | 4.1M |
| 2026-03-11 | $7.90 | $8.11 | $7.37 | $7.58 | 9.0M |
| 2026-03-10 | $8.36 | $8.40 | $7.85 | $7.93 | 10.0M |
| 2026-03-09 | $8.25 | $9.15 | $8.14 | $8.23 | 9.5M |
| 2026-03-06 | $8.78 | $9.00 | $8.10 | $8.35 | 8.7M |
| 2026-03-05 | $8.74 | $9.30 | $8.06 | $8.91 | 18.4M |
| 2026-03-04 | $10.20 | $10.60 | $9.91 | $10.17 | 5.1M |
| 2026-03-03 | $9.59 | $10.50 | $9.54 | $10.17 | 3.9M |
| 2026-03-02 | $9.31 | $9.93 | $9.02 | $9.86 | 2.4M |
| 2026-02-27 | $9.43 | $9.58 | $9.07 | $9.57 | 2.2M |
| 2026-02-26 | $9.25 | $9.71 | $9.12 | $9.49 | 2.6M |
| 2026-02-25 | $9.62 | $9.62 | $9.11 | $9.20 | 2.7M |
| 2026-02-24 | $9.08 | $9.59 | $8.93 | $9.56 | 2.5M |
| 2026-02-23 | $9.23 | $9.37 | $8.90 | $9.31 | 2.7M |
| 2026-02-20 | $8.50 | $9.60 | $8.50 | $9.36 | 4.0M |
| 2026-02-19 | $8.84 | $8.97 | $8.45 | $8.52 | 3.4M |
| 2026-02-18 | $9.00 | $9.25 | $8.70 | $8.91 | 4.6M |
| 2026-02-17 | $9.00 | $9.24 | $8.70 | $8.92 | 5.5M |
| 2026-02-13 | $8.73 | $9.24 | $8.56 | $9.23 | 3.4M |
| 2026-02-12 | $9.50 | $9.58 | $8.30 | $8.77 | 4.6M |
| 2026-02-11 | $10.35 | $10.48 | $9.41 | $9.45 | 3.3M |
| 2026-02-10 | $10.14 | $10.44 | $9.95 | $10.42 | 2.0M |
| 2026-02-09 | $9.75 | $10.37 | $9.28 | $10.11 | 3.8M |
| 2026-02-06 | $10.67 | $11.00 | $9.56 | $9.92 | 4.2M |
| 2026-02-05 | $10.98 | $11.15 | $10.10 | $10.15 | 2.7M |
| 2026-02-04 | $11.46 | $11.47 | $10.27 | $11.41 | 6.2M |
| 2026-02-03 | $13.00 | $13.05 | $10.74 | $11.18 | 7.3M |
| 2026-02-02 | $13.98 | $14.02 | $13.04 | $13.09 | 2.2M |
| 2026-01-30 | $14.41 | $14.56 | $13.43 | $14.12 | 2.1M |
| 2026-01-29 | $15.02 | $15.02 | $13.75 | $14.66 | 2.2M |
| 2026-01-28 | $14.00 | $16.23 | $13.79 | $14.94 | 5.8M |
| 2026-01-27 | $13.74 | $14.01 | $13.41 | $13.81 | 1.1M |
| 2026-01-26 | $14.73 | $15.10 | $13.73 | $13.80 | 2.7M |
| 2026-01-23 | $15.10 | $15.15 | $14.56 | $14.70 | 1.4M |
| 2026-01-22 | $14.90 | $15.32 | $14.69 | $15.30 | 1.4M |
| 2026-01-21 | $14.60 | $15.15 | $14.02 | $14.81 | 2.6M |
| 2026-01-20 | $15.15 | $15.76 | $14.48 | $14.52 | 2.6M |