-
5 DAY PERFORMANCE
-9.20% -
1 MONTH PERFORMANCE
+5.93% -
3 MONTH PERFORMANCE
+0.81% -
6 MONTH PERFORMANCE
-30.68% -
YEAR-TO-DATE PERFORMANCE
-40.66% -
1 YEAR PERFORMANCE
-48.20%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.81 | $3.74 (-1.84%) | $4.01 | $3.55 | 2.46 M | $492.94 M |
| 11/06/2024 | $4.23 | $4.11 (-2.84%) | $4.24 | $4.03 | 1.57 M | $541.71 M |
| 11/05/2024 | $3.97 | $4.01 (1.01%) | $4.03 | $3.89 | 1.13 M | $528.53 M |
| 11/04/2024 | $4.07 | $3.99 (-1.97%) | $4.12 | $3.90 | 1.01 M | $525.89 M |
| 11/01/2024 | $4.17 | $4.13 (-0.96%) | $4.22 | $4.08 | 798,200 | $544.34 M |
| 10/31/2024 | $4.12 | $4.07 (-1.21%) | $4.22 | $4.04 | 879,400 | $536.44 M |
| 10/30/2024 | $4.07 | $4.12 (1.23%) | $4.22 | $4.04 | 738,300 | $543.03 M |
| 10/29/2024 | $3.92 | $4.07 (3.83%) | $4.08 | $3.92 | 566,900 | $536.44 M |
| 10/28/2024 | $3.98 | $3.95 (-0.75%) | $4.04 | $3.91 | 822,300 | $520.62 M |
| 10/25/2024 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.88 | 564,606 | $516.67 M |
| 10/24/2024 | $3.90 | $3.94 (1.03%) | $3.97 | $3.82 | 872,680 | $519.30 M |
| 10/23/2024 | $3.92 | $3.87 (-1.28%) | $3.97 | $3.83 | 521,041 | $510.08 M |
| 10/22/2024 | $3.85 | $3.95 (2.6%) | $3.96 | $3.80 | 992,100 | $520.62 M |
| 10/21/2024 | $4.09 | $3.90 (-4.65%) | $4.13 | $3.89 | 841,296 | $514.03 M |
| 10/18/2024 | $4.13 | $4.14 (0.24%) | $4.16 | $4.05 | 544,100 | $545.66 M |
| 10/17/2024 | $3.99 | $4.10 (2.76%) | $4.11 | $3.95 | 494,600 | $540.39 M |
| 10/16/2024 | $4.02 | $4.02 (0%) | $4.03 | $3.93 | 614,400 | $529.85 M |
| 10/15/2024 | $3.84 | $3.97 (3.39%) | $4.03 | $3.82 | 981,510 | $523.26 M |
| 10/14/2024 | $3.93 | $3.88 (-1.27%) | $3.93 | $3.81 | 541,891 | $511.39 M |
| 10/11/2024 | $3.77 | $3.90 (3.45%) | $3.96 | $3.77 | 779,113 | $514.03 M |
| 10/10/2024 | $3.71 | $3.77 (1.62%) | $3.81 | $3.66 | 811,224 | $496.90 M |
| 10/09/2024 | $3.58 | $3.74 (4.47%) | $3.79 | $3.58 | 1.27 M | $492.94 M |
| 10/08/2024 | $3.53 | $3.57 (1.13%) | $3.59 | $3.43 | 1.57 M | $470.54 M |
| 10/07/2024 | $3.55 | $3.54 (-0.28%) | $3.56 | $3.42 | 1.06 M | $466.58 M |
| 10/04/2024 | $3.41 | $3.55 (4.11%) | $3.56 | $3.39 | 900,013 | $467.90 M |
| 10/03/2024 | $3.55 | $3.36 (-5.35%) | $3.59 | $3.36 | 1.01 M | $442.86 M |
| 10/02/2024 | $3.86 | $3.58 (-7.25%) | $3.93 | $3.56 | 1.74 M | $471.85 M |
| 10/01/2024 | $3.70 | $3.86 (4.32%) | $3.89 | $3.66 | 2.09 M | $508.76 M |
| 09/30/2024 | $3.56 | $3.70 (3.93%) | $3.71 | $3.54 | 892,407 | $487.67 M |
| 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 |