5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
-20.18%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-60.07%
Vivid Seats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.69 | $7.52 (-2.21%) | $7.69 | $7.52 | 12.68 K | $83.53 M |
| 08/06/2026 | $8.21 | $7.88 (-4.02%) | $8.28 | $7.64 | 78.14 K | $87.07 M |
| 08/05/2026 | $9.59 | $8.02 (-16.37%) | $9.59 | $7.91 | 88.01 K | $88.61 M |
| 08/04/2026 | $8.34 | $9.54 (14.39%) | $9.55 | $8.34 | 153.61 K | $105.41 M |
| 08/03/2026 | $7.86 | $7.96 (1.27%) | $8.22 | $7.73 | 51.31 K | $87.95 M |
| 07/31/2026 | $7.58 | $7.70 (1.58%) | $7.75 | $7.30 | 50.42 K | $85.08 M |
| 07/30/2026 | $7.43 | $7.57 (1.88%) | $7.59 | $7.23 | 34.00 K | $81.87 M |
| 07/29/2026 | $7.92 | $7.43 (-6.19%) | $8.07 | $7.32 | 49.70 K | $80.36 M |
| 07/28/2026 | $7.86 | $8.07 (2.67%) | $8.27 | $7.59 | 119.74 K | $87.28 M |
| 07/27/2026 | $7.19 | $7.72 (7.37%) | $7.87 | $6.99 | 62.72 K | $83.50 M |
| 07/24/2026 | $6.78 | $7.01 (3.39%) | $7.13 | $6.65 | 52.70 K | $75.82 M |
| 07/23/2026 | $6.82 | $6.60 (-3.23%) | $7.15 | $6.26 | 143.40 K | $71.38 M |
| 07/22/2026 | $7.02 | $7.00 (-0.28%) | $7.32 | $6.85 | 85.21 K | $75.71 M |
| 07/21/2026 | $7.29 | $7.00 (-3.98%) | $7.43 | $6.86 | 130.41 K | $75.71 M |
| 07/20/2026 | $7.20 | $7.07 (-1.81%) | $7.29 | $6.93 | 21.40 K | $76.47 M |
| 07/17/2026 | $7.15 | $7.09 (-0.84%) | $7.18 | $6.98 | 28.06 K | $76.68 M |
| 07/16/2026 | $7.74 | $7.19 (-7.11%) | $7.95 | $7.18 | 42.20 K | $77.76 M |
| 07/15/2026 | $8.07 | $7.74 (-4.09%) | $8.50 | $7.65 | 67.74 K | $83.71 M |
| 07/14/2026 | $8.02 | $7.97 (-0.62%) | $8.68 | $7.70 | 44.40 K | $86.20 M |
| 07/13/2026 | $7.03 | $8.02 (14.08%) | $8.26 | $6.60 | 128.07 K | $86.74 M |
| 07/10/2026 | $7.27 | $6.98 (-3.99%) | $7.48 | $6.82 | 65.90 K | $75.49 M |
| 07/09/2026 | $6.73 | $7.17 (6.54%) | $7.22 | $6.57 | 111.40 K | $77.55 M |
| 07/08/2026 | $6.52 | $6.90 (5.83%) | $6.94 | $6.40 | 63.40 K | $74.63 M |
| 07/07/2026 | $6.71 | $6.75 (0.6%) | $6.87 | $6.36 | 59.64 K | $73.01 M |
| 07/06/2026 | $7.09 | $6.77 (-4.51%) | $7.10 | $6.61 | 60.90 K | $73.22 M |
| 07/02/2026 | $6.66 | $7.02 (5.41%) | $7.27 | $6.61 | 77.45 K | $75.93 M |
| 07/01/2026 | $6.52 | $6.62 (1.53%) | $6.76 | $6.07 | 71.46 K | $71.60 M |
| 06/30/2026 | $6.39 | $6.52 (2.03%) | $6.61 | $6.05 | 170.73 K | $70.52 M |
| 06/29/2026 | $6.34 | $6.46 (1.89%) | $6.67 | $5.88 | 206.80 K | $69.87 M |
| 06/26/2026 | $6.43 | $6.36 (-1.09%) | $7.16 | $6.12 | 611.50 K | $68.79 M |
| 06/25/2026 | $7.44 | $6.53 (-12.23%) | $7.55 | $6.39 | 135.50 K | $70.63 M |
| 06/24/2026 | $7.74 | $7.42 (-4.13%) | $8.26 | $7.31 | 119.82 K | $80.25 M |
| 06/23/2026 | $7.38 | $7.71 (4.47%) | $7.99 | $7.38 | 69.00 K | $83.39 M |
| 06/22/2026 | $7.56 | $7.55 (-0.13%) | $8.40 | $7.52 | 159.80 K | $81.66 M |
| 06/18/2026 | $7.77 | $7.50 (-3.47%) | $8.09 | $7.08 | 108.42 K | $81.12 M |
| 06/17/2026 | $7.10 | $7.62 (7.32%) | $8.64 | $7.10 | 157.96 K | $82.42 M |
| 06/16/2026 | $6.70 | $7.23 (7.91%) | $7.46 | $6.47 | 138.20 K | $78.20 M |
| 06/15/2026 | $7.95 | $6.89 (-13.33%) | $8.23 | $6.73 | 133.80 K | $74.52 M |
| 06/12/2026 | $8.48 | $7.76 (-8.49%) | $8.63 | $7.70 | 99.94 K | $83.93 M |
| 06/11/2026 | $8.96 | $8.53 (-4.8%) | $9.01 | $8.06 | 61.82 K | $92.26 M |
| 06/10/2026 | $8.32 | $8.81 (5.89%) | $9.21 | $8.26 | 79.28 K | $95.29 M |
| 06/09/2026 | $8.38 | $8.21 (-2.03%) | $8.81 | $7.93 | 55.80 K | $88.80 M |
| 06/08/2026 | $8.62 | $8.33 (-3.36%) | $8.72 | $8.30 | 35.60 K | $90.09 M |
| 06/05/2026 | $9.10 | $8.58 (-5.71%) | $9.14 | $8.46 | 24.74 K | $92.80 M |
| 06/04/2026 | $8.97 | $9.00 (0.33%) | $9.55 | $8.90 | 64.74 K | $97.34 M |
| 06/03/2026 | $9.31 | $8.72 (-6.34%) | $9.41 | $8.66 | 43.10 K | $94.31 M |
| 06/02/2026 | $9.24 | $9.41 (1.84%) | $9.85 | $8.81 | 75.60 K | $101.78 M |
| 06/01/2026 | $9.05 | $9.35 (3.31%) | $9.47 | $8.22 | 49.39 K | $101.13 M |
| 05/29/2026 | $8.43 | $8.67 (2.85%) | $9.07 | $8.43 | 80.30 K | $93.77 M |
| 05/28/2026 | $8.20 | $8.53 (4.02%) | $8.60 | $8.06 | 47.41 K | $92.26 M |
| 05/27/2026 | $8.25 | $8.17 (-0.97%) | $8.70 | $8.02 | 40.01 K | $88.36 M |
| 05/26/2026 | $8.04 | $8.26 (2.74%) | $8.46 | $8.04 | 78.14 K | $89.34 M |
| 05/22/2026 | $8.09 | $7.98 (-1.36%) | $8.58 | $7.86 | 72.53 K | $86.31 M |
| 05/21/2026 | $7.86 | $8.06 (2.54%) | $8.32 | $7.68 | 99.50 K | $87.17 M |
| 05/20/2026 | $8.07 | $8.08 (0.12%) | $8.33 | $7.87 | 79.00 K | $87.39 M |
| 05/19/2026 | $8.73 | $8.16 (-6.53%) | $8.89 | $8.02 | 58.60 K | $88.26 M |
| 05/18/2026 | $9.68 | $8.89 (-8.16%) | $9.75 | $8.84 | 79.52 K | $96.15 M |
| 05/15/2026 | $9.06 | $9.96 (9.93%) | $10.27 | $9.01 | 121.00 K | $107.72 M |
| 05/14/2026 | $9.10 | $9.25 (1.65%) | $9.64 | $8.40 | 142.00 K | $100.05 M |
| 05/13/2026 | $8.53 | $9.29 (8.91%) | $9.67 | $8.44 | 177.12 K | $100.48 M |
| 05/12/2026 | $8.40 | $8.68 (3.33%) | $9.04 | $8.31 | 115.31 K | $93.88 M |
| 05/11/2026 | $8.85 | $8.51 (-3.84%) | $9.12 | $8.29 | 95.90 K | $92.04 M |
| 05/08/2026 | $8.87 | $9.01 (1.58%) | $9.50 | $8.49 | 149.40 K | $97.45 M |
| 05/07/2026 | $7.81 | $8.97 (14.85%) | $9.48 | $7.76 | 230.95 K | $97.02 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.
