StubHub Stock Price History
NYSE: STUBConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
6.12-0.02 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STUB price history at a glance
The price history for StubHub (STUB) on this page begins on September 15, 2025, when the stock closed at $18.46; it most recently closed at $6.12 on October 5, 2026. The highest price in this record is $27.89, reached on September 15, 2025; the latest close is 78.1% below that peak. In the last 12 months alone, STUB has lost 67.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $27.89
- Date of high
- Sep 15, 2025
- Low since 2025
- $5.22
- Date of low
- Sep 28, 2026
- 52-week high
- $21.49
- 52-week low
- $5.22
- IPO year
- 2025
- Last close
- $6.12
STUB returns
1 week
+13.12%
1 month
+1.83%
3 months
-44.86%
6 months
-2.39%
Year to date
-54.77%
1 year
-67.89%
STUB price return, excluding dividends.
STUB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.12 | -57.17% |
| 2025* | 14.29 | -22.59% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
STUB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.16 | 6.32 | 6.07 | 6.12 | -0.33% | |
| 5.95 | 6.17 | 5.81 | 6.14 | +2.33% | |
| 5.67 | 6.05 | 5.63 | 6.00 | +4.71% | |
| 5.58 | 5.82 | 5.53 | 5.73 | +3.62% | |
| 5.41 | 5.62 | 5.41 | 5.53 | +2.22% | |
| 5.66 | 5.67 | 5.35 | 5.41 | -3.22% | |
| 5.60 | 5.68 | 5.46 | 5.59 | +0.18% | |
| 5.34 | 5.73 | 5.28 | 5.58 | +5.08% | |
| 5.29 | 5.44 | 5.22 | 5.31 | +0.19% | |
| 5.40 | 5.53 | 5.25 | 5.30 | -2.57% | |
| 5.39 | 5.49 | 5.36 | 5.44 | +0.93% | |
| 5.29 | 5.43 | 5.23 | 5.39 | +1.51% | |
| 5.71 | 5.71 | 5.29 | 5.31 | -7.49% | |
| 6.05 | 6.10 | 5.73 | 5.74 | -3.53% | |
| 6.00 | 6.05 | 5.82 | 5.95 | +0.51% | |
| 6.40 | 6.44 | 5.91 | 5.92 | -0.34% | |
| 5.98 | 5.98 | 5.75 | 5.94 | +0.85% | |
| 5.90 | 5.99 | 5.84 | 5.89 | +0.17% | |
| 6.02 | 6.05 | 5.84 | 5.88 | -3.45% | |
| 6.03 | 6.25 | 6.01 | 6.09 | +1.00% | |
| 6.04 | 6.11 | 5.98 | 6.03 | +1.34% | |
| 5.96 | 6.04 | 5.83 | 5.95 | -1.00% | |
| 6.12 | 6.16 | 5.99 | 6.01 | -1.64% | |
| 6.56 | 6.59 | 6.05 | 6.11 | -7.42% | |
| 6.60 | 6.85 | 6.42 | 6.60 | +1.07% | |
| 6.25 | 6.71 | 6.23 | 6.53 | +5.66% | |
| 6.15 | 6.28 | 6.07 | 6.18 | +0.32% | |
| 6.30 | 6.35 | 6.13 | 6.16 | -3.45% | |
| 6.55 | 6.57 | 6.23 | 6.38 | -2.60% | |
| 6.57 | 6.73 | 6.54 | 6.55 | 0.00% | |
| 6.59 | 6.68 | 6.48 | 6.55 | -0.46% | |
| 6.75 | 6.88 | 6.55 | 6.58 | -3.38% | |
| 6.66 | 6.85 | 6.62 | 6.81 | +2.10% | |
| 6.67 | 6.82 | 6.62 | 6.67 | -0.15% | |
| 6.86 | 6.93 | 6.68 | 6.68 | -2.20% | |
| 6.92 | 7.06 | 6.70 | 6.83 | -1.59% | |
| 7.12 | 7.18 | 6.89 | 6.94 | -2.66% | |
| 7.01 | 7.14 | 7.00 | 7.13 | +0.14% | |
| 7.91 | 8.03 | 7.07 | 7.12 | -11.88% | |
| 7.66 | 8.08 | 7.56 | 8.08 | +5.21% | |
| 7.05 | 7.71 | 6.78 | 7.68 | -10.07% | |
| 8.19 | 8.56 | 8.06 | 8.54 | +4.27% | |
| 8.87 | 8.87 | 8.13 | 8.19 | -6.72% | |
| 8.88 | 9.09 | 8.74 | 8.78 | -1.90% | |
| 9.05 | 9.39 | 8.90 | 8.95 | +0.79% | |
| 9.02 | 9.20 | 8.85 | 8.88 | -2.63% | |
| 9.39 | 9.41 | 9.07 | 9.12 | -3.59% | |
| 9.11 | 9.47 | 9.05 | 9.46 | +5.35% | |
| 8.50 | 8.99 | 8.49 | 8.98 | +6.40% | |
| 8.63 | 8.65 | 8.30 | 8.44 | -0.94% | |
| 8.64 | 8.66 | 8.38 | 8.52 | -0.12% | |
| 8.48 | 8.79 | 8.21 | 8.53 | -0.12% | |
| 8.39 | 8.65 | 8.38 | 8.54 | +1.55% | |
| 8.43 | 8.69 | 8.30 | 8.41 | +1.94% | |
| 8.65 | 8.73 | 8.21 | 8.25 | -3.17% | |
| 8.58 | 8.68 | 8.34 | 8.52 | -1.84% | |
| 9.09 | 9.28 | 8.62 | 8.68 | -5.14% | |
| 9.18 | 9.45 | 9.04 | 9.15 | -1.29% | |
| 9.22 | 9.45 | 9.04 | 9.27 | +0.22% | |
| 9.35 | 9.74 | 9.14 | 9.25 | -3.95% | |
| 9.33 | 9.71 | 9.12 | 9.63 | +1.80% | |
| 10.67 | 10.94 | 9.23 | 9.46 | -11.34% | |
| 10.38 | 10.72 | 9.90 | 10.67 | +3.59% | |
| 11.15 | 11.29 | 10.21 | 10.30 | -7.21% | |
| 11.61 | 11.65 | 10.82 | 11.10 | -3.65% | |
| 12.45 | 12.74 | 11.43 | 11.52 | -9.29% | |
| 13.41 | 13.58 | 12.66 | 12.70 | -6.13% | |
| 13.81 | 14.02 | 13.49 | 13.53 | -1.17% | |
| 12.80 | 13.83 | 12.60 | 13.69 | +6.45% | |
| 12.78 | 12.97 | 12.58 | 12.86 | 0.00% | |
| 12.87 | 13.01 | 12.54 | 12.86 | -0.08% | |
| 12.83 | 13.15 | 12.60 | 12.87 | -0.23% | |
| 12.41 | 13.01 | 12.23 | 12.90 | +4.03% | |
| 11.51 | 12.43 | 11.51 | 12.40 | +7.64% | |
| 11.25 | 11.75 | 11.11 | 11.52 | +2.22% | |
| 11.82 | 11.90 | 11.04 | 11.27 | -4.73% | |
| 11.12 | 11.96 | 11.12 | 11.83 | +3.77% | |
| 11.62 | 11.87 | 11.19 | 11.40 | -2.40% | |
| 11.60 | 11.77 | 11.24 | 11.68 | +2.46% | |
| 11.56 | 11.92 | 11.33 | 11.40 | -0.87% | |
| 11.46 | 11.62 | 11.11 | 11.50 | 0.00% | |
| 11.57 | 11.65 | 11.18 | 11.50 | +0.35% | |
| 10.58 | 11.47 | 10.43 | 11.46 | +7.91% | |
| 10.10 | 10.62 | 10.00 | 10.62 | +4.53% | |
| 10.10 | 10.65 | 9.97 | 10.16 | -2.21% | |
| 9.97 | 10.62 | 9.86 | 10.39 | +3.80% | |
| 9.40 | 10.11 | 9.20 | 10.01 | +7.75% | |
| 9.49 | 9.50 | 9.15 | 9.29 | -0.96% | |
| 9.40 | 9.79 | 9.35 | 9.38 | -0.64% | |
| 9.70 | 9.86 | 9.44 | 9.44 | -3.67% | |
| 9.85 | 9.99 | 9.70 | 9.80 | -2.78% | |
| 9.82 | 10.20 | 9.65 | 10.08 | +2.23% | |
| 9.70 | 10.02 | 9.44 | 9.86 | +0.61% | |
| 9.70 | 10.03 | 9.66 | 9.80 | +1.14% | |
| 9.76 | 10.04 | 9.50 | 9.69 | -0.41% | |
| 10.00 | 10.42 | 9.59 | 9.73 | -2.51% | |
| 9.86 | 10.20 | 9.68 | 9.98 | +1.42% | |
| 9.95 | 10.31 | 9.71 | 9.84 | -1.60% | |
| 9.54 | 10.02 | 9.39 | 10.00 | +4.82% | |
| 9.86 | 10.19 | 9.44 | 9.54 | +2.25% | |
| 8.60 | 9.59 | 8.38 | 9.33 | +5.78% | |
| 8.41 | 8.94 | 8.14 | 8.82 | +3.16% | |
| 8.90 | 9.17 | 8.32 | 8.55 | +13.70% | |
| 7.30 | 7.64 | 6.90 | 7.52 | +2.73% | |
| 7.58 | 7.64 | 7.07 | 7.32 | -3.43% | |
| 7.60 | 7.73 | 7.48 | 7.58 | -1.69% | |
| 7.61 | 7.88 | 7.39 | 7.71 | +0.52% | |
| 7.60 | 7.88 | 7.47 | 7.67 | +0.92% | |
| 7.66 | 7.74 | 7.44 | 7.60 | 0.00% | |
| 7.44 | 7.80 | 7.26 | 7.60 | +2.15% | |
| 7.61 | 7.72 | 7.33 | 7.44 | -2.49% | |
| 7.40 | 7.71 | 7.40 | 7.63 | +4.66% | |
| 7.30 | 7.37 | 7.12 | 7.29 | -0.27% | |
| 7.42 | 7.45 | 7.17 | 7.31 | -2.14% | |
| 7.25 | 7.64 | 7.15 | 7.47 | +2.89% | |
| 7.08 | 7.41 | 7.03 | 7.26 | +1.54% | |
| 6.97 | 7.19 | 6.73 | 7.15 | +2.44% | |
| 7.09 | 7.13 | 6.84 | 6.98 | -2.79% | |
| 7.26 | 7.52 | 7.11 | 7.18 | -0.55% | |
| 6.93 | 7.36 | 6.81 | 7.22 | +4.64% | |
| 6.84 | 6.93 | 6.71 | 6.90 | -0.29% | |
| 6.92 | 7.01 | 6.78 | 6.92 | +1.47% | |
| 7.21 | 7.23 | 6.77 | 6.82 | -4.48% | |
| 6.96 | 7.24 | 6.91 | 7.14 | +3.48% | |
| 6.56 | 6.94 | 6.51 | 6.90 | +5.34% | |
| 6.20 | 6.60 | 6.15 | 6.55 | +4.47% | |
| 6.18 | 6.46 | 6.01 | 6.27 | +1.62% | |
| 6.36 | 6.36 | 5.74 | 6.17 | -2.99% | |
| 6.77 | 6.99 | 6.33 | 6.36 | -1.40% | |
| 6.09 | 6.63 | 6.03 | 6.45 | +4.54% | |
| 6.43 | 6.43 | 5.96 | 6.17 | -4.19% | |
| 5.99 | 6.47 | 5.85 | 6.44 | +5.57% | |
| 6.25 | 6.30 | 6.02 | 6.10 | -2.24% | |
| 6.10 | 6.28 | 6.06 | 6.24 | +2.46% | |
| 6.35 | 6.45 | 6.02 | 6.09 | -4.99% | |
| 6.68 | 6.84 | 6.40 | 6.41 | -4.90% | |
| 6.79 | 7.16 | 6.70 | 6.74 | -1.89% | |
| 6.69 | 7.04 | 6.69 | 6.87 | +4.25% | |
| 6.71 | 6.84 | 6.56 | 6.59 | -4.22% | |
| 6.74 | 7.04 | 6.62 | 6.88 | +2.99% | |
| 6.94 | 7.02 | 6.59 | 6.68 | -4.84% | |
| 6.87 | 7.18 | 6.82 | 7.02 | +0.86% | |
| 7.05 | 7.16 | 6.90 | 6.96 | -2.52% | |
| 7.51 | 7.60 | 7.10 | 7.14 | -4.29% | |
| 7.49 | 7.63 | 7.26 | 7.46 | -0.80% | |
| 7.84 | 7.98 | 7.46 | 7.52 | -4.69% | |
| 7.52 | 8.02 | 7.40 | 7.89 | +4.09% | |
| 7.90 | 8.12 | 7.37 | 7.58 | -4.41% | |
| 8.36 | 8.40 | 7.85 | 7.93 | -3.65% | |
| 8.25 | 9.15 | 8.14 | 8.23 | -1.44% | |
| 8.78 | 9.00 | 8.11 | 8.35 | -6.29% | |
| 8.74 | 9.30 | 8.06 | 8.91 | -12.39% | |
| 10.20 | 10.60 | 9.91 | 10.17 | 0.00% | |
| 9.59 | 10.50 | 9.54 | 10.17 | +3.14% | |
| 9.31 | 9.93 | 9.02 | 9.86 | +3.03% | |
| 9.43 | 9.58 | 9.07 | 9.57 | +0.84% | |
| 9.25 | 9.71 | 9.12 | 9.49 | +3.15% | |
| 9.62 | 9.62 | 9.11 | 9.20 | -3.77% | |
| 9.08 | 9.59 | 8.93 | 9.56 | +2.69% | |
| 9.23 | 9.37 | 8.90 | 9.31 | -0.53% | |
| 8.50 | 9.60 | 8.50 | 9.36 | +9.86% | |
| 8.84 | 8.97 | 8.45 | 8.52 | -4.38% | |
| 9.00 | 9.25 | 8.70 | 8.91 | -0.11% | |
| 9.00 | 9.24 | 8.70 | 8.92 | -3.36% | |
| 8.73 | 9.24 | 8.56 | 9.23 | +5.25% | |
| 9.50 | 9.58 | 8.30 | 8.77 | -7.20% | |
| 10.35 | 10.49 | 9.41 | 9.45 | -9.31% | |
| 10.14 | 10.44 | 9.95 | 10.42 | +3.07% | |
| 9.75 | 10.37 | 9.28 | 10.11 | +1.92% | |
| 10.67 | 11.00 | 9.57 | 9.92 | -2.27% | |
| 10.98 | 11.15 | 10.10 | 10.15 | -11.04% | |
| 11.46 | 11.47 | 10.27 | 11.41 | +2.06% | |
| 13.00 | 13.05 | 10.74 | 11.18 | -14.59% | |
| 13.98 | 14.03 | 13.04 | 13.09 | -7.29% | |
| 14.41 | 14.56 | 13.43 | 14.12 | -3.68% | |
| 15.02 | 15.03 | 13.75 | 14.66 | -1.87% | |
| 14.00 | 16.23 | 13.79 | 14.94 | +8.18% | |
| 13.74 | 14.01 | 13.41 | 13.81 | +0.07% | |
| 14.73 | 15.10 | 13.73 | 13.80 | -6.12% | |
| 15.10 | 15.15 | 14.56 | 14.70 | -3.92% | |
| 14.90 | 15.32 | 14.69 | 15.30 | +3.31% | |
| 14.60 | 15.16 | 14.02 | 14.81 | +2.00% | |
| 15.15 | 15.76 | 14.48 | 14.52 | -9.25% | |
| 14.85 | 16.30 | 14.85 | 16.00 | +5.26% | |
| 13.67 | 16.63 | 13.58 | 15.20 | +11.36% | |
| 13.48 | 13.85 | 13.24 | 13.65 | +0.52% | |
| 12.72 | 13.62 | 12.65 | 13.58 | +6.68% | |
| 12.67 | 12.77 | 12.15 | 12.73 | -0.31% | |
| 13.15 | 13.15 | 12.57 | 12.77 | -2.52% | |
| 12.84 | 13.37 | 12.56 | 13.10 | +4.30% | |
| 12.85 | 12.88 | 12.42 | 12.56 | -2.33% | |
| 13.49 | 13.66 | 12.27 | 12.86 | -4.39% | |
| 14.35 | 14.40 | 13.11 | 13.45 | -5.88% | |
| 13.69 | 14.68 | 13.66 | 14.29 | +5.62% | |
| 14.00 | 14.57 | 13.49 | 13.53 | -2.80% | |
| 13.30 | 13.97 | 13.29 | 13.92 | +4.04% | |
| 13.16 | 13.49 | 13.08 | 13.38 | +0.75% | |
| 13.54 | 13.62 | 13.07 | 13.28 | -2.21% | |
| 13.60 | 13.72 | 12.90 | 13.58 | -1.52% | |
| 13.64 | 13.94 | 13.43 | 13.79 | +1.03% | |
| 13.80 | 13.80 | 13.13 | 13.65 | -0.87% | |
| 14.05 | 14.32 | 13.47 | 13.77 | -1.64% | |
| 14.04 | 14.99 | 13.95 | 14.00 | +0.07% | |
| 13.74 | 14.24 | 13.61 | 13.99 | +5.43% | |
| 13.48 | 13.52 | 12.76 | 13.27 | -5.62% | |
| 14.08 | 14.92 | 13.96 | 14.06 | +0.79% | |
| 14.53 | 14.70 | 13.31 | 13.95 | -3.93% | |
| 13.76 | 14.81 | 13.66 | 14.52 | +5.14% | |
| 13.19 | 14.01 | 13.00 | 13.81 | +5.50% | |
| 12.53 | 14.00 | 12.51 | 13.09 | +3.23% | |
| 12.59 | 12.80 | 12.00 | 12.68 | +2.09% | |
| 11.90 | 12.45 | 11.85 | 12.42 | +4.11% | |
| 10.76 | 12.08 | 10.76 | 11.93 | +10.67% | |
| 11.15 | 11.22 | 10.77 | 10.78 | -3.41% | |
| 11.07 | 11.55 | 10.75 | 11.16 | +0.72% | |
| 11.55 | 11.57 | 10.88 | 11.08 | -5.54% | |
| 11.85 | 11.90 | 11.41 | 11.73 | -1.10% | |
| 12.74 | 12.85 | 11.77 | 11.86 | -6.83% | |
| 11.96 | 12.89 | 11.91 | 12.73 | +6.00% | |
| 10.80 | 12.03 | 10.73 | 12.01 | +10.90% | |
| 10.30 | 10.84 | 9.83 | 10.83 | +5.04% | |
| 11.05 | 11.25 | 10.30 | 10.31 | -5.41% | |
| 12.00 | 12.15 | 10.85 | 10.90 | -9.62% | |
| 12.85 | 12.86 | 11.96 | 12.06 | -5.93% | |
| 14.82 | 14.94 | 12.50 | 12.82 | -13.79% | |
| 13.44 | 15.00 | 12.91 | 14.87 | -20.99% | |
| 18.90 | 19.39 | 18.26 | 18.82 | -1.16% | |
| 19.22 | 19.86 | 18.81 | 19.04 | -1.09% | |
| 19.26 | 19.60 | 18.93 | 19.25 | +0.42% | |
| 19.64 | 19.74 | 18.77 | 19.17 | -1.39% | |
| 18.05 | 19.87 | 17.77 | 19.44 | +6.64% | |
| 18.09 | 18.61 | 17.82 | 18.23 | +0.55% | |
| 17.08 | 18.15 | 16.99 | 18.13 | +5.90% | |
| 17.75 | 18.31 | 17.00 | 17.12 | -4.46% | |
| 18.89 | 19.19 | 17.61 | 17.92 | -6.42% | |
| 18.85 | 19.50 | 18.60 | 19.15 | +1.59% | |
| 19.40 | 19.55 | 18.12 | 18.85 | -3.83% | |
| 19.60 | 20.27 | 19.32 | 19.60 | -0.10% | |
| 20.00 | 20.07 | 19.29 | 19.62 | -1.90% | |
| 20.39 | 20.54 | 19.30 | 20.00 | -0.65% | |
| 19.44 | 21.49 | 19.24 | 20.13 | +5.12% | |
| 19.60 | 19.68 | 19.01 | 19.15 | -2.40% | |
| 18.90 | 20.00 | 18.82 | 19.62 | +3.05% | |
| 18.50 | 19.31 | 18.10 | 19.04 | +0.47% | |
| 17.24 | 18.96 | 17.20 | 18.95 | +10.50% | |
| 17.75 | 17.92 | 17.11 | 17.15 | -3.87% | |
| 19.52 | 20.10 | 17.60 | 17.84 | -7.32% | |
| 18.90 | 19.80 | 18.16 | 19.25 | +3.05% | |
| 19.50 | 19.50 | 18.08 | 18.68 | -4.74% | |
| 20.00 | 20.14 | 19.46 | 19.61 | +3.81% | |
| 19.05 | 20.15 | 18.78 | 18.89 | -0.89% | |
| 19.50 | 19.58 | 18.68 | 19.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STUB chart for longer ranges.