5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-35.82%
6 MONTH PERFORMANCE
-80.00%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
-91.75%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.15 | $7.24 (1.26%) | $7.31 | $6.78 | 76.10 K | $46.99 M |
| 01/08/2026 | $7.08 | $7.24 (2.26%) | $7.30 | $6.98 | 69.10 K | $46.99 M |
| 01/07/2026 | $7.45 | $7.12 (-4.43%) | $7.58 | $7.11 | 37.90 K | $46.22 M |
| 01/06/2026 | $7.48 | $7.47 (-0.13%) | $7.73 | $7.14 | 82.70 K | $48.49 M |
| 01/05/2026 | $7.01 | $7.48 (6.7%) | $7.79 | $6.93 | 97.40 K | $48.55 M |
| 01/02/2026 | $7.29 | $7.00 (-3.98%) | $7.39 | $6.83 | 93.23 K | $45.44 M |
| 12/31/2025 | $6.66 | $7.21 (8.26%) | $7.34 | $6.53 | 208.40 K | $46.80 M |
| 12/30/2025 | $6.42 | $6.78 (5.61%) | $6.84 | $6.21 | 231.75 K | $44.01 M |
| 12/29/2025 | $6.60 | $6.44 (-2.42%) | $6.70 | $6.43 | 95.22 K | $41.80 M |
| 12/26/2025 | $6.57 | $6.63 (0.91%) | $6.74 | $6.40 | 85.70 K | $43.04 M |
| 12/24/2025 | $6.47 | $6.59 (1.85%) | $6.62 | $6.41 | 31.40 K | $42.78 M |
| 12/23/2025 | $6.49 | $6.53 (0.62%) | $6.64 | $6.25 | 96.74 K | $42.39 M |
| 12/22/2025 | $6.18 | $6.49 (5.02%) | $6.77 | $6.15 | 171.80 K | $42.13 M |
| 12/19/2025 | $6.51 | $6.19 (-4.92%) | $6.61 | $6.17 | 272.63 K | $40.18 M |
| 12/18/2025 | $6.90 | $6.52 (-5.51%) | $7.00 | $6.51 | 126.80 K | $42.32 M |
| 12/17/2025 | $6.77 | $6.91 (2.07%) | $7.13 | $6.66 | 132.14 K | $44.85 M |
| 12/16/2025 | $6.52 | $6.81 (4.45%) | $7.22 | $6.52 | 232.10 K | $44.20 M |
| 12/15/2025 | $7.46 | $6.54 (-12.33%) | $7.46 | $6.26 | 216.70 K | $42.45 M |
| 12/12/2025 | $7.56 | $7.40 (-2.12%) | $7.60 | $7.27 | 152.90 K | $48.03 M |
| 12/11/2025 | $7.74 | $7.57 (-2.2%) | $7.94 | $7.39 | 108.21 K | $49.14 M |
| 12/10/2025 | $7.45 | $7.73 (3.76%) | $7.98 | $7.35 | 256.97 K | $50.18 M |
| 12/09/2025 | $7.40 | $7.45 (0.68%) | $7.59 | $7.25 | 119.80 K | $48.36 M |
| 12/08/2025 | $7.74 | $7.32 (-5.43%) | $7.74 | $7.22 | 144.82 K | $47.51 M |
| 12/05/2025 | $8.30 | $7.63 (-8.07%) | $8.30 | $7.60 | 114.23 K | $49.53 M |
| 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 |
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.
