Vivid Seats Inc. Class A SEAT
NASDAQ · United States · Consumer Services
$3.81-0.05 (-1.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.82 | -1.04% | $3.85 | $3.98 | $3.82 | 59.28K |
| 2026-09-30 | $3.86 | +0.26% | $3.88 | $4.06 | $3.79 | 59.70K |
| 2026-09-29 | $3.85 | +1.85% | $3.78 | $3.92 | $3.75 | 44.70K |
| 2026-09-28 | $3.78 | +2.16% | $3.64 | $3.96 | $3.60 | 69.90K |
| 2026-09-25 | $3.70 | -1.07% | $3.74 | $3.85 | $3.61 | 109.50K |
| 2026-09-24 | $3.74 | -4.10% | $3.81 | $4.05 | $3.74 | 81.50K |
| 2026-09-23 | $3.90 | -0.51% | $3.94 | $3.96 | $3.78 | 79.00K |
| 2026-09-22 | $3.92 | +1.82% | $3.85 | $3.97 | $3.75 | 125.90K |
| 2026-09-21 | $3.85 | -2.53% | $4.07 | $4.07 | $3.85 | 90.80K |
| 2026-09-18 | $3.95 | -5.50% | $4.21 | $4.21 | $3.85 | 174.60K |
| 2026-09-17 | $4.18 | -2.34% | $4.35 | $4.40 | $4.13 | 78.30K |
| 2026-09-16 | $4.28 | -3.60% | $4.44 | $4.65 | $4.26 | 76.80K |
| 2026-09-15 | $4.44 | -5.13% | $4.69 | $4.74 | $4.36 | 95.70K |
| 2026-09-14 | $4.68 | -5.45% | $4.86 | $4.92 | $4.66 | 106.10K |
| 2026-09-11 | $4.95 | +5.10% | $4.79 | $5.15 | $4.61 | 110.70K |
| 2026-09-10 | $4.71 | -4.27% | $4.91 | $5.07 | $4.70 | 131.10K |
| 2026-09-09 | $4.92 | -5.20% | $5.25 | $5.27 | $4.90 | 100.60K |
| 2026-09-08 | $5.19 | -14.07% | $5.86 | $5.98 | $5.05 | 188.80K |
| 2026-09-04 | $6.04 | +2.03% | $5.95 | $6.09 | $5.54 | 64.00K |
| 2026-09-03 | $5.92 | -3.27% | $6.28 | $6.30 | $5.84 | 43.50K |
| 2026-09-02 | $6.12 | +1.32% | $6.04 | $6.32 | $6.04 | 31.10K |
| 2026-09-01 | $6.04 | +3.07% | $5.92 | $6.30 | $5.82 | 117.40K |
| 2026-08-31 | $5.86 | -2.66% | $5.99 | $6.02 | $5.81 | 38.90K |
| 2026-08-28 | $6.02 | -3.99% | $6.22 | $6.39 | $5.92 | 110.70K |
| 2026-08-27 | $6.27 | -8.73% | $6.87 | $6.87 | $6.17 | 86.20K |
| 2026-08-26 | $6.87 | -5.70% | $7.26 | $7.29 | $6.80 | 26.90K |
| 2026-08-25 | $7.28 | +4.07% | $7.00 | $7.39 | $7.00 | 32.50K |
| 2026-08-24 | $7.00 | +1.60% | $6.81 | $7.11 | $6.81 | 30.20K |
| 2026-08-21 | $6.89 | +3.45% | $6.66 | $7.01 | $6.60 | 54.10K |
| 2026-08-20 | $6.66 | -4.86% | $7.00 | $7.11 | $6.58 | 58.80K |
| 2026-08-19 | $7.00 | -0.71% | $7.00 | $7.53 | $6.93 | 84.40K |
| 2026-08-18 | $7.05 | +0.71% | $7.00 | $7.22 | $7.00 | 29.10K |
| 2026-08-17 | $7.00 | -2.51% | $7.19 | $7.44 | $6.93 | 45.60K |
| 2026-08-14 | $7.18 | +0.28% | $7.22 | $7.40 | $6.99 | 36.30K |
| 2026-08-13 | $7.16 | -1.38% | $7.22 | $7.69 | $7.15 | 74.40K |
| 2026-08-12 | $7.26 | -3.33% | $7.61 | $7.72 | $7.26 | 36.80K |
| 2026-08-11 | $7.51 | +2.18% | $7.58 | $7.59 | $7.22 | 40.80K |
| 2026-08-10 | $7.35 | -3.29% | $7.44 | $7.76 | $7.24 | 31.40K |
| 2026-08-07 | $7.60 | -3.55% | $7.80 | $8.10 | $7.49 | 34.30K |
| 2026-08-06 | $7.88 | -1.75% | $8.21 | $8.28 | $7.64 | 78.10K |
| 2026-08-05 | $8.02 | -15.93% | $9.59 | $9.59 | $7.91 | 88.00K |
| 2026-08-04 | $9.54 | +19.85% | $8.34 | $9.55 | $8.34 | 153.60K |
| 2026-08-03 | $7.96 | +3.38% | $7.86 | $8.22 | $7.73 | 51.30K |
| 2026-07-31 | $7.70 | +1.72% | $7.58 | $7.75 | $7.30 | 50.40K |
| 2026-07-30 | $7.57 | +1.88% | $7.43 | $7.59 | $7.22 | 34.00K |
| 2026-07-29 | $7.43 | -7.93% | $7.92 | $8.07 | $7.32 | 49.70K |
| 2026-07-28 | $8.07 | +4.53% | $7.86 | $8.27 | $7.59 | 119.30K |
| 2026-07-27 | $7.72 | +10.13% | $7.19 | $7.87 | $6.99 | 62.70K |
| 2026-07-24 | $7.01 | +6.21% | $6.78 | $7.13 | $6.65 | 52.70K |
| 2026-07-23 | $6.60 | -5.71% | $6.82 | $7.15 | $6.26 | 143.40K |
| 2026-07-22 | $7.00 | 0.00% | $7.02 | $7.32 | $6.85 | 85.20K |
| 2026-07-21 | $7.00 | -0.99% | $7.28 | $7.43 | $6.86 | 130.30K |
| 2026-07-20 | $7.07 | -0.28% | $7.20 | $7.29 | $6.93 | 21.40K |
| 2026-07-17 | $7.09 | -1.39% | $7.15 | $7.18 | $6.98 | 28.00K |
| 2026-07-16 | $7.19 | -7.11% | $7.74 | $7.95 | $7.18 | 42.20K |
| 2026-07-15 | $7.74 | -2.89% | $8.07 | $8.50 | $7.65 | 67.70K |
| 2026-07-14 | $7.97 | -0.62% | $8.02 | $8.68 | $7.70 | 44.40K |
| 2026-07-13 | $8.02 | +14.90% | $7.03 | $8.26 | $6.60 | 128.00K |
| 2026-07-10 | $6.98 | -2.65% | $7.27 | $7.48 | $6.82 | 65.90K |
| 2026-07-09 | $7.17 | +3.91% | $6.73 | $7.22 | $6.57 | 111.40K |
| 2026-07-08 | $6.90 | +2.22% | $6.52 | $6.94 | $6.40 | 63.40K |
| 2026-07-07 | $6.75 | -0.30% | $6.71 | $6.87 | $6.36 | 59.60K |
| 2026-07-06 | $6.77 | -3.56% | $7.09 | $7.10 | $6.61 | 60.90K |
| 2026-07-02 | $7.02 | +6.04% | $6.66 | $7.27 | $6.61 | 77.40K |
| 2026-07-01 | $6.62 | +1.53% | $6.52 | $6.76 | $6.07 | 71.40K |
| 2026-06-30 | $6.52 | +0.93% | $6.39 | $6.61 | $6.05 | 170.70K |
| 2026-06-29 | $6.46 | +1.57% | $6.34 | $6.67 | $5.88 | 206.80K |
| 2026-06-26 | $6.36 | -2.60% | $6.43 | $7.16 | $6.11 | 611.50K |
| 2026-06-25 | $6.53 | -11.99% | $7.44 | $7.55 | $6.39 | 135.50K |
| 2026-06-24 | $7.42 | -3.76% | $7.74 | $8.26 | $7.31 | 119.80K |
| 2026-06-23 | $7.71 | +2.12% | $7.38 | $7.99 | $7.38 | 69.00K |
| 2026-06-22 | $7.55 | +0.67% | $7.56 | $8.40 | $7.52 | 159.80K |
| 2026-06-18 | $7.50 | -1.57% | $7.77 | $8.09 | $7.08 | 108.40K |
| 2026-06-17 | $7.62 | +5.39% | $7.10 | $8.64 | $7.10 | 157.80K |
| 2026-06-16 | $7.23 | +4.93% | $6.70 | $7.46 | $6.47 | 138.20K |
| 2026-06-15 | $6.89 | -11.21% | $7.95 | $8.23 | $6.73 | 133.80K |
| 2026-06-12 | $7.76 | -9.03% | $8.48 | $8.63 | $7.70 | 99.80K |
| 2026-06-11 | $8.53 | -3.18% | $8.96 | $9.01 | $8.06 | 61.80K |
| 2026-06-10 | $8.81 | +7.31% | $8.32 | $9.20 | $8.26 | 78.90K |
| 2026-06-09 | $8.21 | -1.44% | $8.38 | $8.81 | $7.93 | 55.80K |
| 2026-06-08 | $8.33 | -2.91% | $8.62 | $8.72 | $8.30 | 35.60K |
| 2026-06-05 | $8.58 | -4.67% | $9.10 | $9.15 | $8.46 | 24.60K |
| 2026-06-04 | $9.00 | +3.21% | $8.97 | $9.55 | $8.90 | 64.70K |
| 2026-06-03 | $8.72 | -7.33% | $9.31 | $9.41 | $8.66 | 43.10K |
| 2026-06-02 | $9.41 | +0.64% | $9.24 | $9.85 | $8.81 | 75.60K |
| 2026-06-01 | $9.35 | +7.84% | $9.05 | $9.47 | $8.22 | 49.10K |
| 2026-05-29 | $8.67 | +1.64% | $8.43 | $9.06 | $8.43 | 80.30K |
| 2026-05-28 | $8.53 | +4.41% | $8.20 | $8.60 | $8.06 | 47.40K |
| 2026-05-27 | $8.17 | -1.09% | $8.25 | $8.70 | $8.02 | 40.00K |
| 2026-05-26 | $8.26 | +3.51% | $8.04 | $8.46 | $8.04 | 78.10K |