5 DAY PERFORMANCE
+8.43%
1 MONTH PERFORMANCE
-29.81%
3 MONTH PERFORMANCE
-47.55%
6 MONTH PERFORMANCE
-74.51%
YEAR-TO-DATE PERFORMANCE
-90.97%
1 YEAR PERFORMANCE
-87.18%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.51 | $8.36 (11.32%) | $8.36 | $7.51 | 163.70 K | $54.26 M |
| 12/03/2025 | $7.48 | $7.55 (0.94%) | $7.86 | $7.48 | 102.33 K | $49.01 M |
| 12/02/2025 | $7.61 | $7.43 (-2.37%) | $7.68 | $7.30 | 106.60 K | $48.23 M |
| 12/01/2025 | $7.60 | $7.61 (0.13%) | $7.87 | $7.48 | 58.71 K | $49.40 M |
| 11/28/2025 | $7.33 | $7.71 (5.18%) | $7.78 | $7.19 | 53.63 K | $50.05 M |
| 11/26/2025 | $7.40 | $7.27 (-1.76%) | $7.55 | $7.16 | 134.50 K | $47.19 M |
| 11/25/2025 | $7.59 | $7.41 (-2.37%) | $7.84 | $7.34 | 102.10 K | $48.10 M |
| 11/24/2025 | $7.87 | $7.58 (-3.68%) | $8.21 | $7.51 | 121.40 K | $49.20 M |
| 11/21/2025 | $7.86 | $7.92 (0.76%) | $8.20 | $7.70 | 198.70 K | $51.41 M |
| 11/20/2025 | $8.31 | $7.86 (-5.42%) | $8.39 | $7.62 | 85.60 K | $51.02 M |
| 11/19/2025 | $8.23 | $8.26 (0.36%) | $8.39 | $7.77 | 115.51 K | $53.62 M |
| 11/18/2025 | $7.51 | $8.23 (9.59%) | $8.39 | $7.25 | 120.60 K | $53.42 M |
| 11/17/2025 | $7.75 | $7.58 (-2.19%) | $8.28 | $7.04 | 278.50 K | $49.20 M |
| 11/14/2025 | $8.70 | $7.91 (-9.08%) | $8.70 | $7.52 | 225.50 K | $51.34 M |
| 11/13/2025 | $9.39 | $8.87 (-5.54%) | $9.49 | $8.80 | 289.65 K | $57.57 M |
| 11/12/2025 | $9.77 | $9.46 (-3.17%) | $9.90 | $9.09 | 161.67 K | $61.40 M |
| 11/11/2025 | $11.03 | $9.68 (-12.24%) | $11.03 | $9.17 | 264.44 K | $62.83 M |
| 11/10/2025 | $10.57 | $10.87 (2.84%) | $11.00 | $10.05 | 80.55 K | $70.56 M |
| 11/07/2025 | $10.37 | $10.55 (1.74%) | $10.58 | $9.59 | 146.13 K | $68.48 M |
| 11/06/2025 | $10.00 | $10.56 (5.6%) | $11.06 | $9.00 | 278.80 K | $68.54 M |
| 11/05/2025 | $12.51 | $11.91 (-4.8%) | $12.72 | $11.69 | 125.30 K | $77.31 M |
| 11/04/2025 | $11.95 | $12.73 (6.53%) | $12.73 | $11.71 | 141.90 K | $82.63 M |
| 11/03/2025 | $12.48 | $12.20 (-2.24%) | $12.48 | $11.97 | 55.04 K | $79.19 M |
| 10/31/2025 | $12.08 | $12.41 (2.73%) | $12.83 | $11.76 | 100.00 K | $81.00 M |
| 10/30/2025 | $12.78 | $12.15 (-4.93%) | $12.78 | $12.06 | 126.00 K | $79.30 M |
| 10/29/2025 | $13.05 | $12.97 (-0.61%) | $13.87 | $12.58 | 113.80 K | $84.65 M |
| 10/28/2025 | $12.93 | $12.98 (0.39%) | $13.49 | $12.59 | 82.60 K | $84.72 M |
| 10/27/2025 | $13.33 | $12.90 (-3.23%) | $13.47 | $12.55 | 75.33 K | $84.20 M |
| 10/24/2025 | $12.98 | $13.33 (2.7%) | $13.98 | $12.86 | 79.30 K | $87.00 M |
| 10/23/2025 | $12.25 | $12.75 (4.08%) | $13.67 | $12.25 | 221.69 K | $83.22 M |
| 10/22/2025 | $12.50 | $12.99 (3.92%) | $13.23 | $12.19 | 107.85 K | $84.78 M |
| 10/21/2025 | $12.06 | $12.61 (4.56%) | $12.77 | $11.78 | 94.33 K | $82.30 M |
| 10/20/2025 | $11.03 | $12.05 (9.25%) | $13.20 | $11.00 | 351.52 K | $78.65 M |
| 10/17/2025 | $11.70 | $10.70 (-8.55%) | $12.07 | $10.55 | 279.40 K | $69.84 M |
| 10/16/2025 | $11.89 | $11.70 (-1.6%) | $12.57 | $11.45 | 131.60 K | $76.36 M |
| 10/15/2025 | $11.78 | $11.84 (0.51%) | $12.40 | $11.40 | 121.00 K | $77.28 M |
| 10/14/2025 | $11.53 | $11.61 (0.69%) | $12.07 | $10.94 | 261.20 K | $75.78 M |
| 10/13/2025 | $11.69 | $11.74 (0.43%) | $11.97 | $11.17 | 179.80 K | $76.63 M |
| 10/10/2025 | $12.70 | $11.28 (-11.18%) | $13.04 | $11.27 | 212.95 K | $73.62 M |
| 10/09/2025 | $13.50 | $12.70 (-5.93%) | $13.88 | $12.68 | 206.61 K | $82.89 M |
| 10/08/2025 | $15.07 | $13.48 (-10.55%) | $15.07 | $13.48 | 170.51 K | $87.98 M |
| 10/07/2025 | $15.05 | $14.92 (-0.86%) | $15.45 | $14.85 | 80.00 K | $97.38 M |
| 10/06/2025 | $14.92 | $15.09 (1.14%) | $15.43 | $14.66 | 76.37 K | $98.49 M |
| 10/03/2025 | $15.91 | $14.95 (-6.03%) | $16.54 | $14.88 | 81.20 K | $97.58 M |
| 10/02/2025 | $16.21 | $15.93 (-1.73%) | $16.27 | $15.71 | 42.90 K | $103.97 M |
| 10/01/2025 | $16.37 | $16.11 (-1.59%) | $16.62 | $15.73 | 79.21 K | $105.15 M |
| 09/30/2025 | $16.54 | $16.62 (0.48%) | $16.67 | $15.79 | 81.04 K | $108.48 M |
| 09/29/2025 | $16.49 | $16.52 (0.18%) | $17.16 | $16.00 | 107.91 K | $107.82 M |
| 09/26/2025 | $15.20 | $16.48 (8.42%) | $16.66 | $14.93 | 160.90 K | $107.56 M |
| 09/25/2025 | $15.37 | $15.24 (-0.85%) | $15.80 | $14.76 | 114.24 K | $99.47 M |
| 09/24/2025 | $15.78 | $15.59 (-1.2%) | $16.15 | $15.16 | 152.80 K | $101.75 M |
| 09/23/2025 | $16.00 | $15.67 (-2.06%) | $16.61 | $15.56 | 92.64 K | $102.28 M |
| 09/22/2025 | $15.86 | $15.96 (0.63%) | $16.49 | $15.61 | 61.54 K | $104.17 M |
| 09/19/2025 | $17.30 | $16.11 (-6.88%) | $17.30 | $16.01 | 206.70 K | $105.15 M |
| 09/18/2025 | $17.27 | $17.33 (0.35%) | $17.98 | $16.86 | 127.80 K | $113.11 M |
| 09/17/2025 | $17.14 | $16.98 (-0.93%) | $18.73 | $16.79 | 227.30 K | $110.83 M |
| 09/16/2025 | $17.01 | $17.06 (0.29%) | $17.80 | $16.76 | 67.30 K | $111.35 M |
| 09/15/2025 | $16.95 | $16.94 (-0.06%) | $17.95 | $16.61 | 156.20 K | $110.57 M |
| 09/12/2025 | $17.42 | $17.02 (-2.3%) | $17.65 | $16.55 | 132.24 K | $111.09 M |
| 09/11/2025 | $14.88 | $17.33 (16.47%) | $17.50 | $14.79 | 138.31 K | $113.11 M |
| 09/10/2025 | $15.76 | $14.91 (-5.39%) | $15.76 | $14.69 | 130.30 K | $97.32 M |
| 09/09/2025 | $16.00 | $15.77 (-1.44%) | $16.71 | $15.62 | 128.82 K | $102.93 M |
| 09/08/2025 | $15.98 | $16.18 (1.25%) | $16.34 | $15.13 | 109.74 K | $105.61 M |
| 09/05/2025 | $15.66 | $15.94 (1.79%) | $16.16 | $15.22 | 108.50 K | $104.04 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.
