5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
-34.88%
6 MONTH PERFORMANCE
-32.20%
YEAR-TO-DATE PERFORMANCE
-39.52%
1 YEAR PERFORMANCE
-46.05%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.84 | $2.81 (-1.23%) | $2.82 | $2.77 | 112,254 | |
| 04/30/2025 | $2.89 | $2.81 (-2.77%) | $2.89 | $2.76 | 958,046 | $372.00 M |
| 04/29/2025 | $2.74 | $2.95 (7.66%) | $3.01 | $2.74 | 1.71 M | $390.54 M |
| 04/28/2025 | $2.70 | $2.75 (1.85%) | $2.77 | $2.69 | 458,940 | $364.06 M |
| 04/25/2025 | $2.70 | $2.71 (0.37%) | $2.75 | $2.64 | 1.28 M | $358.77 M |
| 04/24/2025 | $2.63 | $2.70 (2.66%) | $2.71 | $2.61 | 1.03 M | $357.44 M |
| 04/23/2025 | $2.60 | $2.63 (1.15%) | $2.69 | $2.53 | 1.51 M | $348.17 M |
| 04/22/2025 | $2.44 | $2.50 (2.46%) | $2.53 | $2.36 | 1.16 M | $330.96 M |
| 04/21/2025 | $2.29 | $2.43 (6.11%) | $2.43 | $2.15 | 5.78 M | $321.70 M |
| 04/17/2025 | $2.42 | $2.31 (-4.55%) | $2.43 | $2.30 | 1.98 M | $305.81 M |
| 04/16/2025 | $2.75 | $2.42 (-12%) | $2.75 | $2.41 | 2.19 M | $320.37 M |
| 04/15/2025 | $2.85 | $2.76 (-3.16%) | $2.88 | $2.67 | 1.13 M | $365.38 M |
| 04/14/2025 | $2.86 | $2.86 (0%) | $2.90 | $2.71 | 2.64 M | $378.62 M |
| 04/11/2025 | $2.73 | $2.83 (3.66%) | $2.84 | $2.66 | 804,800 | $374.65 M |
| 04/10/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.59 | 1.01 M | $358.77 M |
| 04/09/2025 | $2.42 | $2.79 (15.29%) | $2.82 | $2.42 | 2.16 M | $369.36 M |
| 04/08/2025 | $2.56 | $2.45 (-4.3%) | $2.68 | $2.40 | 2.10 M | $324.35 M |
| 04/07/2025 | $2.49 | $2.49 (0%) | $2.67 | $2.36 | 2.82 M | $329.64 M |
| 04/04/2025 | $2.71 | $2.57 (-5.17%) | $2.77 | $2.54 | 2.86 M | $340.23 M |
| 04/03/2025 | $2.99 | $2.77 (-7.36%) | $2.99 | $2.75 | 1.31 M | $366.71 M |
| 04/02/2025 | $2.86 | $3.06 (6.99%) | $3.06 | $2.86 | 1.57 M | $405.10 M |
| 04/01/2025 | $2.90 | $2.89 (-0.34%) | $2.96 | $2.70 | 2.22 M | $382.59 M |
| 03/31/2025 | $2.89 | $2.96 (2.42%) | $3.02 | $2.88 | 1.74 M | $391.86 M |
| 03/28/2025 | $2.95 | $2.93 (-0.68%) | $3.01 | $2.88 | 1.52 M | $387.89 M |
| 03/27/2025 | $2.86 | $2.97 (3.85%) | $3.12 | $2.85 | 1.43 M | $393.19 M |
| 03/26/2025 | $2.88 | $2.86 (-0.69%) | $2.95 | $2.85 | 1.19 M | $378.62 M |
| 03/25/2025 | $2.75 | $2.86 (4%) | $2.94 | $2.73 | 2.77 M | $378.62 M |
| 03/24/2025 | $2.82 | $2.75 (-2.48%) | $2.89 | $2.74 | 2.65 M | $364.06 M |
| 03/21/2025 | $2.98 | $2.81 (-5.7%) | $3.03 | $2.80 | 2.29 M | $372.00 M |
| 03/20/2025 | $2.88 | $3.01 (4.51%) | $3.04 | $2.87 | 2.30 M | $398.48 M |
| 03/19/2025 | $2.74 | $2.88 (5.11%) | $2.92 | $2.74 | 2.84 M | $381.27 M |
| 03/18/2025 | $2.71 | $2.72 (0.37%) | $2.76 | $2.65 | 2.02 M | $360.09 M |
| 03/17/2025 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.67 | 2.53 M | $354.79 M |
| 03/14/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.77 | 1.63 M | $378.62 M |
| 03/13/2025 | $2.67 | $2.81 (5.24%) | $2.88 | $2.51 | 4.24 M | $372.00 M |
| 03/12/2025 | $2.87 | $2.90 (1.05%) | $3.13 | $2.67 | 7.01 M | $383.92 M |
| 03/11/2025 | $3.82 | $3.77 (-1.31%) | $3.86 | $3.72 | 1.26 M | $499.09 M |
| 03/10/2025 | $3.96 | $3.86 (-2.53%) | $3.96 | $3.78 | 978,121 | $511.01 M |
| 03/07/2025 | $4.04 | $3.98 (-1.49%) | $4.10 | $3.97 | 833,144 | $523.46 M |
| 03/06/2025 | $4.12 | $4.07 (-1.21%) | $4.14 | $4.01 | 872,009 | $535.29 M |
| 03/05/2025 | $4.13 | $4.15 (0.48%) | $4.21 | $4.10 | 662,400 | $545.81 M |
| 03/04/2025 | $4.10 | $4.18 (1.95%) | $4.24 | $4.05 | 1.11 M | $549.76 M |
| 03/03/2025 | $4.18 | $4.16 (-0.48%) | $4.28 | $4.13 | 1.04 M | $547.13 M |
| 02/28/2025 | $4.06 | $4.14 (1.97%) | $4.17 | $3.80 | 2.10 M | $544.50 M |
| 02/27/2025 | $4.14 | $4.03 (-2.66%) | $4.22 | $4.01 | 966,513 | $530.03 M |
| 02/26/2025 | $4.27 | $4.15 (-2.81%) | $4.32 | $4.12 | 661,938 | $545.81 M |
| 02/25/2025 | $4.41 | $4.29 (-2.72%) | $4.46 | $4.24 | 642,004 | $564.23 M |
| 02/24/2025 | $4.38 | $4.37 (-0.23%) | $4.44 | $4.22 | 791,334 | $574.75 M |
| 02/21/2025 | $4.36 | $4.33 (-0.69%) | $4.50 | $4.30 | 824,125 | $569.49 M |
| 02/20/2025 | $4.30 | $4.32 (0.47%) | $4.37 | $4.19 | 740,510 | $568.17 M |
| 02/19/2025 | $4.18 | $4.30 (2.87%) | $4.30 | $4.06 | 881,900 | $565.54 M |
| 02/18/2025 | $4.39 | $4.26 (-2.96%) | $4.47 | $4.24 | 871,680 | $560.28 M |
| 02/14/2025 | $4.26 | $4.35 (2.11%) | $4.46 | $4.26 | 793,670 | $572.12 M |
| 02/13/2025 | $4.40 | $4.22 (-4.09%) | $4.40 | $4.22 | 788,300 | $555.02 M |
| 02/12/2025 | $4.42 | $4.41 (-0.23%) | $4.53 | $4.39 | 505,130 | $580.01 M |
| 02/11/2025 | $4.35 | $4.47 (2.76%) | $4.48 | $4.35 | 456,715 | $587.90 M |
| 02/10/2025 | $4.45 | $4.38 (-1.57%) | $4.45 | $4.34 | 537,500 | $576.06 M |
| 02/07/2025 | $4.30 | $4.41 (2.56%) | $4.43 | $4.26 | 517,401 | $580.01 M |
| 02/06/2025 | $4.37 | $4.32 (-1.14%) | $4.43 | $4.30 | 408,100 | $568.17 M |
| 02/05/2025 | $4.53 | $4.36 (-3.75%) | $4.60 | $4.23 | 1.21 M | $573.43 M |
| 02/04/2025 | $4.34 | $4.53 (4.38%) | $4.53 | $4.28 | 911,706 | $595.79 M |
| 02/03/2025 | $4.20 | $4.34 (3.33%) | $4.36 | $4.16 | 684,736 | $570.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
