-
5 DAY PERFORMANCE
-0.28% -
1 MONTH PERFORMANCE
-21.05% -
3 MONTH PERFORMANCE
-37.39% -
6 MONTH PERFORMANCE
-39.90% -
YEAR-TO-DATE PERFORMANCE
-43.04% -
1 YEAR PERFORMANCE
-44.01%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.63 | $3.59 (-1.1%) | $3.67 | $3.59 | 747,074 | $473.17 M |
| 09/26/2024 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.58 | 1.28 M | $471.85 M |
| 09/25/2024 | $3.80 | $3.66 (-3.68%) | $3.80 | $3.65 | 962,700 | $482.40 M |
| 09/24/2024 | $3.63 | $3.79 (4.41%) | $3.82 | $3.62 | 931,514 | $499.53 M |
| 09/23/2024 | $3.70 | $3.61 (-2.43%) | $3.72 | $3.60 | 934,134 | $475.81 M |
| 09/20/2024 | $3.86 | $3.69 (-4.4%) | $3.86 | $3.68 | 3.44 M | $486.35 M |
| 09/19/2024 | $4.23 | $3.86 (-8.75%) | $4.23 | $3.80 | 1.16 M | $508.76 M |
| 09/18/2024 | $4.18 | $4.11 (-1.67%) | $4.28 | $4.10 | 1.52 M | $541.71 M |
| 09/17/2024 | $4.10 | $4.18 (1.95%) | $4.20 | $4.06 | 1.26 M | $550.93 M |
| 09/16/2024 | $3.95 | $4.07 (3.04%) | $4.09 | $3.85 | 1.32 M | $536.44 M |
| 09/13/2024 | $4.00 | $3.98 (-0.5%) | $4.08 | $3.95 | 929,100 | $524.57 M |
| 09/12/2024 | $4.08 | $3.96 (-2.94%) | $4.12 | $3.91 | 1.60 M | $521.94 M |
| 09/11/2024 | $4.18 | $4.08 (-2.39%) | $4.24 | $3.98 | 1.40 M | $537.75 M |
| 09/10/2024 | $4.65 | $4.21 (-9.46%) | $4.67 | $3.98 | 3.16 M | $554.89 M |
| 09/09/2024 | $4.69 | $4.74 (1.07%) | $4.92 | $4.65 | 1.60 M | $624.74 M |
| 09/06/2024 | $4.57 | $4.62 (1.09%) | $4.72 | $4.55 | 737,200 | $608.93 M |
| 09/05/2024 | $4.63 | $4.65 (0.43%) | $4.66 | $4.53 | 945,108 | $612.88 M |
| 09/04/2024 | $4.59 | $4.63 (0.87%) | $4.68 | $4.55 | 768,133 | $610.25 M |
| 09/03/2024 | $4.61 | $4.60 (-0.22%) | $4.70 | $4.58 | 692,900 | $606.29 M |
| 08/30/2024 | $4.68 | $4.65 (-0.64%) | $4.68 | $4.58 | 878,148 | $612.88 M |
| 08/29/2024 | $4.63 | $4.67 (0.86%) | $4.73 | $4.55 | 776,425 | $615.52 M |
| 08/28/2024 | $4.62 | $4.56 (-1.3%) | $4.64 | $4.54 | 722,500 | $601.02 M |
| 08/27/2024 | $4.61 | $4.66 (1.08%) | $4.68 | $4.57 | 684,033 | $614.20 M |
| 08/26/2024 | $4.72 | $4.67 (-1.06%) | $4.72 | $4.63 | 841,520 | $615.52 M |
| 08/23/2024 | $4.49 | $4.70 (4.68%) | $4.70 | $4.41 | 915,900 | $619.47 M |
| 08/22/2024 | $4.40 | $4.39 (-0.23%) | $4.50 | $4.38 | 700,612 | $578.61 M |
| 08/21/2024 | $4.61 | $4.45 (-3.47%) | $4.63 | $4.38 | 1.75 M | $586.52 M |
| 08/20/2024 | $4.48 | $4.55 (1.56%) | $4.60 | $4.45 | 1.40 M | $599.70 M |
| 08/19/2024 | $4.31 | $4.46 (3.48%) | $4.53 | $4.28 | 2.85 M | $587.84 M |
| 08/16/2024 | $3.97 | $4.31 (8.56%) | $4.32 | $3.97 | 2.21 M | $568.07 M |
| 08/15/2024 | $3.78 | $3.97 (5.03%) | $3.97 | $3.78 | 1.80 M | $523.26 M |
| 08/14/2024 | $3.90 | $3.67 (-5.9%) | $3.93 | $3.58 | 2.47 M | $483.72 M |
| 08/13/2024 | $3.76 | $3.87 (2.93%) | $3.99 | $3.76 | 3.33 M | $510.08 M |
| 08/12/2024 | $3.67 | $3.76 (2.45%) | $3.80 | $3.60 | 1.88 M | $495.58 M |
| 08/09/2024 | $3.83 | $3.66 (-4.44%) | $3.89 | $3.64 | 1.78 M | $482.40 M |
| 08/08/2024 | $3.73 | $3.85 (3.22%) | $3.89 | $3.65 | 2.90 M | $507.44 M |
| 08/07/2024 | $4.23 | $3.72 (-12.06%) | $4.26 | $3.71 | 3.49 M | $490.31 M |
| 08/06/2024 | $4.20 | $4.29 (2.14%) | $4.46 | $3.96 | 3.86 M | $565.43 M |
| 08/05/2024 | $4.23 | $4.20 (-0.71%) | $4.31 | $4.08 | 2.14 M | $553.57 M |
| 08/02/2024 | $4.64 | $4.38 (-5.6%) | $4.64 | $4.38 | 2.35 M | $577.30 M |
| 08/01/2024 | $4.87 | $4.62 (-5.13%) | $4.87 | $4.52 | 2.59 M | $608.93 M |
| 07/31/2024 | $4.89 | $4.88 (-0.2%) | $5.00 | $4.86 | 1.08 M | $643.20 M |
| 07/30/2024 | $4.98 | $4.90 (-1.61%) | $4.98 | $4.84 | 1.18 M | $645.83 M |
| 07/29/2024 | $5.13 | $4.98 (-2.92%) | $5.13 | $4.93 | 1.04 M | $656.38 M |
| 07/26/2024 | $4.91 | $5.09 (3.67%) | $5.10 | $4.82 | 1.07 M | $670.88 M |
| 07/25/2024 | $4.94 | $4.81 (-2.63%) | $4.96 | $4.77 | 2.64 M | $633.97 M |
| 07/24/2024 | $5.21 | $4.98 (-4.41%) | $5.28 | $4.97 | 1.13 M | $656.38 M |
| 07/23/2024 | $5.33 | $5.31 (-0.38%) | $5.40 | $5.28 | 713,200 | $699.87 M |
| 07/22/2024 | $5.26 | $5.38 (2.28%) | $5.39 | $5.21 | 859,510 | $709.10 M |
| 07/19/2024 | $5.36 | $5.28 (-1.49%) | $5.39 | $5.19 | 920,608 | $695.92 M |
| 07/18/2024 | $5.42 | $5.36 (-1.11%) | $5.52 | $5.34 | 1.02 M | $706.46 M |
| 07/17/2024 | $5.65 | $5.45 (-3.54%) | $5.70 | $5.44 | 1.05 M | $718.32 M |
| 07/16/2024 | $5.46 | $5.68 (4.03%) | $5.74 | $5.46 | 1.47 M | $748.64 M |
| 07/15/2024 | $5.44 | $5.45 (0.18%) | $5.55 | $5.43 | 995,330 | $718.32 M |
| 07/12/2024 | $5.62 | $5.44 (-3.2%) | $5.62 | $5.43 | 717,350 | $717.01 M |
| 07/11/2024 | $5.51 | $5.56 (0.91%) | $5.62 | $5.43 | 973,715 | $732.82 M |
| 07/10/2024 | $5.51 | $5.44 (-1.27%) | $5.52 | $5.38 | 1.35 M | $717.01 M |
| 07/09/2024 | $5.39 | $5.49 (1.86%) | $5.52 | $5.31 | 975,043 | $723.60 M |
| 07/08/2024 | $5.33 | $5.41 (1.5%) | $5.49 | $5.29 | 991,054 | $713.05 M |
| 07/05/2024 | $5.34 | $5.34 (0%) | $5.37 | $5.28 | 634,660 | $703.83 M |
| 07/03/2024 | $5.30 | $5.37 (1.32%) | $5.41 | $5.29 | 579,756 | $707.78 M |
| 07/02/2024 | $5.25 | $5.30 (0.95%) | $5.33 | $5.17 | 1.01 M | $698.55 M |
| 07/01/2024 | $5.72 | $5.30 (-7.34%) | $5.78 | $5.20 | 2.17 M | $698.55 M |
| 06/28/2024 | $5.47 | $5.75 (5.12%) | $5.90 | $5.44 | 3.85 M | $757.87 M |