5 DAY PERFORMANCE
+20.58%
1 MONTH PERFORMANCE
+32.46%
3 MONTH PERFORMANCE
+27.65%
6 MONTH PERFORMANCE
-13.77%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-25.93%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.69 | $4.57 (-2.63%) | $4.72 | $4.45 | 646,824 | $601.71 M |
| 12/31/2024 | $4.63 | $4.63 (0%) | $4.78 | $4.50 | 2.27 M | $608.94 M |
| 12/30/2024 | $3.75 | $4.54 (21.07%) | $4.65 | $3.68 | 4.02 M | $597.11 M |
| 12/27/2024 | $3.80 | $3.79 (-0.26%) | $3.83 | $3.68 | 1.16 M | $498.47 M |
| 12/26/2024 | $3.67 | $3.84 (4.63%) | $3.90 | $3.66 | 930,500 | $505.04 M |
| 12/24/2024 | $3.50 | $3.71 (6%) | $3.82 | $3.50 | 605,900 | $487.95 M |
| 12/23/2024 | $3.47 | $3.50 (0.86%) | $3.51 | $3.35 | 1.06 M | $460.33 M |
| 12/20/2024 | $3.38 | $3.52 (4.14%) | $3.59 | $3.36 | 1.57 M | $462.96 M |
| 12/19/2024 | $3.46 | $3.38 (-2.31%) | $3.52 | $3.27 | 1.73 M | $444.54 M |
| 12/18/2024 | $3.58 | $3.39 (-5.31%) | $3.66 | $3.34 | 1.65 M | $445.86 M |
| 12/17/2024 | $3.49 | $3.58 (2.58%) | $3.69 | $3.48 | 2.28 M | $470.85 M |
| 12/16/2024 | $3.45 | $3.51 (1.74%) | $3.66 | $3.40 | 1.22 M | $461.64 M |
| 12/13/2024 | $3.35 | $3.49 (4.18%) | $3.49 | $3.29 | 1.37 M | $459.01 M |
| 12/12/2024 | $3.57 | $3.37 (-5.6%) | $3.58 | $3.34 | 1.35 M | $443.23 M |
| 12/11/2024 | $3.59 | $3.58 (-0.28%) | $3.61 | $3.45 | 1.28 M | $470.85 M |
| 12/10/2024 | $3.37 | $3.55 (5.34%) | $3.60 | $3.30 | 1.33 M | $466.90 M |
| 12/09/2024 | $3.40 | $3.37 (-0.88%) | $3.55 | $3.36 | 1.08 M | $443.23 M |
| 12/06/2024 | $3.28 | $3.38 (3.05%) | $3.40 | $3.28 | 1.04 M | $444.54 M |
| 12/05/2024 | $3.35 | $3.26 (-2.69%) | $3.42 | $3.26 | 1.41 M | $428.76 M |
| 12/04/2024 | $3.34 | $3.36 (0.6%) | $3.37 | $3.24 | 1.32 M | $441.91 M |
| 12/03/2024 | $3.45 | $3.36 (-2.61%) | $3.48 | $3.34 | 1.83 M | $441.91 M |
| 12/02/2024 | $3.53 | $3.45 (-2.27%) | $3.56 | $3.40 | 1.40 M | $453.75 M |
| 11/29/2024 | $3.54 | $3.58 (1.13%) | $3.65 | $3.45 | 1.11 M | $470.85 M |
| 11/27/2024 | $3.56 | $3.46 (-2.81%) | $3.67 | $3.44 | 1.78 M | $455.06 M |
| 11/26/2024 | $3.59 | $3.56 (-0.84%) | $3.63 | $3.37 | 1.97 M | $468.22 M |
| 11/25/2024 | $3.56 | $3.60 (1.12%) | $3.71 | $3.53 | 1.99 M | $473.48 M |
| 11/22/2024 | $3.63 | $3.52 (-3.03%) | $3.68 | $3.48 | 1.41 M | $462.96 M |
| 11/21/2024 | $3.67 | $3.61 (-1.63%) | $3.69 | $3.53 | 1.36 M | $474.79 M |
| 11/20/2024 | $3.62 | $3.63 (0.28%) | $3.71 | $3.59 | 807,500 | $477.42 M |
| 11/19/2024 | $3.35 | $3.64 (8.66%) | $3.66 | $3.35 | 1.23 M | $478.74 M |
| 11/18/2024 | $3.54 | $3.39 (-4.24%) | $3.57 | $3.37 | 1.40 M | $445.86 M |
| 11/15/2024 | $3.58 | $3.54 (-1.12%) | $3.60 | $3.33 | 2.27 M | $465.59 M |
| 11/14/2024 | $3.81 | $3.56 (-6.56%) | $3.87 | $3.55 | 892,414 | $468.22 M |
| 11/13/2024 | $3.93 | $3.76 (-4.33%) | $3.96 | $3.75 | 2.19 M | $494.52 M |
| 11/12/2024 | $3.85 | $3.93 (2.08%) | $3.99 | $3.82 | 1.11 M | $516.88 M |
| 11/11/2024 | $3.55 | $3.87 (9.01%) | $3.88 | $3.51 | 1.18 M | $508.99 M |
| 11/08/2024 | $3.71 | $3.58 (-3.5%) | $3.75 | $3.53 | 1.19 M | $470.85 M |
| 11/07/2024 | $3.81 | $3.74 (-1.84%) | $4.01 | $3.55 | 2.46 M | $491.89 M |
| 11/06/2024 | $4.23 | $4.11 (-2.84%) | $4.24 | $4.03 | 1.57 M | $540.55 M |
| 11/05/2024 | $3.97 | $4.01 (1.01%) | $4.03 | $3.89 | 1.13 M | $527.40 M |
| 11/04/2024 | $4.07 | $3.99 (-1.97%) | $4.12 | $3.90 | 1.01 M | $524.77 M |
| 11/01/2024 | $4.17 | $4.13 (-0.96%) | $4.22 | $4.08 | 798,200 | $543.18 M |
| 10/31/2024 | $4.12 | $4.07 (-1.21%) | $4.22 | $4.04 | 879,400 | $535.29 M |
| 10/30/2024 | $4.07 | $4.12 (1.23%) | $4.22 | $4.04 | 738,300 | $541.87 M |
| 10/29/2024 | $3.92 | $4.07 (3.83%) | $4.08 | $3.92 | 566,900 | $535.29 M |
| 10/28/2024 | $3.98 | $3.95 (-0.75%) | $4.04 | $3.91 | 822,300 | $519.51 M |
| 10/25/2024 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.88 | 564,606 | $515.56 M |
| 10/24/2024 | $3.90 | $3.94 (1.03%) | $3.97 | $3.82 | 872,680 | $518.20 M |
| 10/23/2024 | $3.92 | $3.87 (-1.28%) | $3.97 | $3.83 | 521,041 | $508.99 M |
| 10/22/2024 | $3.85 | $3.95 (2.6%) | $3.96 | $3.80 | 992,100 | $519.51 M |
| 10/21/2024 | $4.09 | $3.90 (-4.65%) | $4.13 | $3.89 | 841,296 | $512.93 M |
| 10/18/2024 | $4.13 | $4.14 (0.24%) | $4.16 | $4.05 | 544,100 | $544.50 M |
| 10/17/2024 | $3.99 | $4.10 (2.76%) | $4.11 | $3.95 | 494,600 | $539.24 M |
| 10/16/2024 | $4.02 | $4.02 (0%) | $4.03 | $3.93 | 614,400 | $528.72 M |
| 10/15/2024 | $3.84 | $3.97 (3.39%) | $4.03 | $3.82 | 981,510 | $522.14 M |
| 10/14/2024 | $3.93 | $3.88 (-1.27%) | $3.93 | $3.81 | 541,891 | $510.30 M |
| 10/11/2024 | $3.77 | $3.90 (3.45%) | $3.96 | $3.77 | 779,113 | $512.93 M |
| 10/10/2024 | $3.71 | $3.77 (1.62%) | $3.81 | $3.66 | 811,224 | $495.84 M |
| 10/09/2024 | $3.58 | $3.74 (4.47%) | $3.79 | $3.58 | 1.27 M | $491.89 M |
| 10/08/2024 | $3.53 | $3.57 (1.13%) | $3.59 | $3.43 | 1.57 M | $469.53 M |
| 10/07/2024 | $3.55 | $3.54 (-0.28%) | $3.56 | $3.42 | 1.06 M | $465.59 M |
| 10/04/2024 | $3.41 | $3.55 (4.11%) | $3.56 | $3.39 | 900,013 | $466.90 M |
| 10/03/2024 | $3.55 | $3.36 (-5.35%) | $3.59 | $3.36 | 1.01 M | $441.91 M |
| 10/02/2024 | $3.86 | $3.58 (-7.25%) | $3.93 | $3.56 | 1.74 M | $470.85 M |