5 DAY PERFORMANCE
+12.01%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-55.41%
YEAR-TO-DATE PERFORMANCE
+3.47%
1 YEAR PERFORMANCE
-91.24%
Vivid Seats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.77 | $7.46 (10.19%) | $7.63 | $6.75 | 168.12 K | $45.62 M |
| 02/17/2026 | $6.65 | $6.74 (1.35%) | $6.78 | $6.28 | 79.70 K | $43.75 M |
| 02/13/2026 | $6.83 | $6.66 (-2.49%) | $6.94 | $6.55 | 85.43 K | $43.23 M |
| 02/12/2026 | $7.10 | $6.81 (-4.08%) | $7.10 | $6.33 | 94.60 K | $44.20 M |
| 02/11/2026 | $7.55 | $7.02 (-7.02%) | $7.70 | $6.86 | 42.60 K | $45.57 M |
| 02/10/2026 | $7.25 | $7.49 (3.31%) | $7.82 | $7.25 | 58.03 K | $48.62 M |
| 02/09/2026 | $6.91 | $7.35 (6.37%) | $7.60 | $6.78 | 131.91 K | $47.71 M |
| 02/06/2026 | $6.53 | $6.94 (6.28%) | $6.97 | $6.22 | 128.15 K | $45.05 M |
| 02/05/2026 | $6.62 | $6.51 (-1.66%) | $6.62 | $6.04 | 315.30 K | $42.26 M |
| 02/04/2026 | $6.74 | $6.72 (-0.3%) | $7.00 | $6.52 | 224.05 K | $43.62 M |
| 02/03/2026 | $6.98 | $6.69 (-4.15%) | $7.03 | $6.27 | 121.20 K | $43.42 M |
| 02/02/2026 | $7.24 | $7.04 (-2.76%) | $7.26 | $6.93 | 72.62 K | $45.70 M |
| 01/30/2026 | $7.17 | $7.29 (1.67%) | $7.52 | $6.94 | 156.60 K | $47.32 M |
| 01/29/2026 | $6.88 | $7.26 (5.52%) | $7.38 | $6.48 | 326.67 K | $47.12 M |
| 01/28/2026 | $6.72 | $6.83 (1.64%) | $6.88 | $6.50 | 117.26 K | $44.33 M |
| 01/27/2026 | $6.56 | $6.72 (2.44%) | $6.94 | $6.34 | 123.20 K | $43.62 M |
| 01/26/2026 | $6.40 | $6.56 (2.5%) | $6.71 | $6.34 | 142.08 K | $42.58 M |
| 01/23/2026 | $6.45 | $6.33 (-1.86%) | $6.52 | $6.25 | 51.68 K | $41.09 M |
| 01/22/2026 | $6.45 | $6.48 (0.47%) | $6.73 | $6.40 | 70.60 K | $42.06 M |
| 01/21/2026 | $6.50 | $6.45 (-0.77%) | $6.75 | $6.06 | 140.00 K | $41.87 M |
| 01/20/2026 | $6.71 | $6.49 (-3.28%) | $6.88 | $6.32 | 145.30 K | $42.13 M |
| 01/16/2026 | $6.55 | $6.89 (5.19%) | $7.10 | $6.54 | 189.50 K | $44.72 M |
| 01/15/2026 | $6.31 | $6.51 (3.17%) | $6.73 | $6.13 | 89.53 K | $42.26 M |
| 01/14/2026 | $6.71 | $6.26 (-6.71%) | $6.92 | $6.20 | 120.44 K | $40.63 M |
| 01/13/2026 | $7.11 | $6.73 (-5.34%) | $7.11 | $6.67 | 94.83 K | $43.68 M |
| 01/12/2026 | $7.20 | $7.07 (-1.81%) | $7.24 | $6.82 | 59.81 K | $45.89 M |
| 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 |
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.
