5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
-32.20%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-79.43%
Vivid Seats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.31 | $7.45 (1.91%) | $8.39 | $7.23 | 157.20 K | $85.58 M |
| 05/05/2026 | $7.07 | $7.16 (1.27%) | $7.62 | $6.55 | 310.64 K | $77.44 M |
| 05/04/2026 | $6.67 | $6.43 (-3.6%) | $6.92 | $6.40 | 71.30 K | $69.54 M |
| 05/01/2026 | $6.71 | $6.78 (1.04%) | $6.88 | $6.61 | 55.90 K | $73.33 M |
| 04/30/2026 | $6.23 | $6.70 (7.54%) | $6.76 | $6.12 | 104.35 K | $51.68 M |
| 04/29/2026 | $6.41 | $6.24 (-2.65%) | $6.46 | $6.05 | 77.00 K | $48.13 M |
| 04/28/2026 | $6.41 | $6.56 (2.34%) | $6.75 | $6.13 | 57.84 K | $50.60 M |
| 04/27/2026 | $6.81 | $6.41 (-5.87%) | $6.83 | $6.33 | 76.93 K | $49.44 M |
| 04/24/2026 | $6.53 | $6.80 (4.13%) | $7.04 | $6.53 | 132.82 K | $52.45 M |
| 04/23/2026 | $7.06 | $6.57 (-6.94%) | $7.08 | $6.47 | 81.44 K | $50.67 M |
| 04/22/2026 | $6.85 | $7.24 (5.69%) | $7.65 | $6.65 | 95.85 K | $55.84 M |
| 04/21/2026 | $7.74 | $6.72 (-13.18%) | $7.95 | $6.68 | 134.30 K | $51.83 M |
| 04/20/2026 | $7.78 | $7.79 (0.13%) | $7.88 | $7.18 | 109.20 K | $60.08 M |
| 04/17/2026 | $7.89 | $8.04 (1.9%) | $8.29 | $7.64 | 126.20 K | $62.01 M |
| 04/16/2026 | $7.47 | $7.74 (3.61%) | $8.13 | $7.20 | 146.20 K | $59.70 M |
| 04/15/2026 | $6.74 | $7.42 (10.09%) | $7.43 | $6.74 | 146.00 K | $57.23 M |
| 04/14/2026 | $6.61 | $6.79 (2.72%) | $6.87 | $6.29 | 53.30 K | $52.37 M |
| 04/13/2026 | $6.08 | $6.60 (8.55%) | $6.77 | $5.93 | 78.32 K | $50.90 M |
| 04/10/2026 | $6.49 | $6.06 (-6.63%) | $6.50 | $5.93 | 118.30 K | $46.74 M |
| 04/09/2026 | $7.22 | $6.47 (-10.39%) | $7.34 | $6.40 | 65.67 K | $49.90 M |
| 04/08/2026 | $7.24 | $7.37 (1.8%) | $7.69 | $7.09 | 89.10 K | $56.84 M |
| 04/07/2026 | $6.93 | $7.16 (3.32%) | $7.24 | $6.62 | 74.35 K | $55.22 M |
| 04/06/2026 | $6.36 | $6.93 (8.96%) | $7.16 | $6.36 | 129.42 K | $53.45 M |
| 04/02/2026 | $6.20 | $6.49 (4.68%) | $6.50 | $5.90 | 114.00 K | $50.06 M |
| 04/01/2026 | $5.99 | $6.37 (6.34%) | $6.51 | $5.92 | 78.03 K | $49.13 M |
| 03/31/2026 | $5.95 | $5.91 (-0.67%) | $6.00 | $5.55 | 102.31 K | $45.58 M |
| 03/30/2026 | $5.60 | $5.80 (3.57%) | $6.06 | $5.45 | 96.24 K | $44.73 M |
| 03/27/2026 | $5.68 | $5.50 (-3.17%) | $5.96 | $5.31 | 98.90 K | $42.42 M |
| 03/26/2026 | $5.25 | $5.69 (8.38%) | $5.78 | $5.18 | 173.52 K | $43.89 M |
| 03/25/2026 | $5.57 | $5.30 (-4.85%) | $5.69 | $5.25 | 78.54 K | $40.88 M |
| 03/24/2026 | $5.66 | $5.49 (-3%) | $5.78 | $5.26 | 119.31 K | $42.34 M |
| 03/23/2026 | $5.79 | $5.65 (-2.42%) | $6.06 | $5.60 | 99.72 K | $43.58 M |
| 03/20/2026 | $6.10 | $5.64 (-7.54%) | $6.12 | $5.64 | 307.12 K | $43.50 M |
| 03/19/2026 | $6.30 | $6.09 (-3.33%) | $6.30 | $5.90 | 135.92 K | $46.97 M |
| 03/18/2026 | $6.53 | $6.36 (-2.6%) | $6.59 | $6.19 | 113.70 K | $49.05 M |
| 03/17/2026 | $6.05 | $6.40 (5.79%) | $6.63 | $6.00 | 172.70 K | $49.36 M |
| 03/16/2026 | $5.84 | $6.00 (2.74%) | $6.15 | $5.65 | 121.33 K | $46.28 M |
| 03/13/2026 | $5.99 | $5.90 (-1.5%) | $6.29 | $5.22 | 263.80 K | $45.51 M |
| 03/12/2026 | $5.06 | $5.65 (11.66%) | $6.63 | $5.06 | 168.30 K | $43.58 M |
| 03/11/2026 | $6.39 | $6.10 (-4.54%) | $6.74 | $5.89 | 121.40 K | $47.05 M |
| 03/10/2026 | $7.17 | $6.41 (-10.6%) | $7.23 | $6.39 | 92.40 K | $49.44 M |
| 03/09/2026 | $7.13 | $7.16 (0.42%) | $7.64 | $7.04 | 100.13 K | $46.48 M |
| 03/06/2026 | $6.45 | $7.19 (11.47%) | $7.24 | $6.23 | 105.52 K | $46.67 M |
| 03/05/2026 | $6.14 | $6.50 (5.86%) | $6.57 | $6.12 | 99.67 K | $42.19 M |
| 03/04/2026 | $6.13 | $6.09 (-0.65%) | $6.50 | $5.95 | 83.90 K | $39.53 M |
| 03/03/2026 | $5.78 | $6.13 (6.06%) | $6.30 | $5.65 | 135.33 K | $39.79 M |
| 03/02/2026 | $5.97 | $5.79 (-3.02%) | $6.18 | $5.76 | 63.70 K | $37.58 M |
| 02/27/2026 | $5.92 | $5.96 (0.68%) | $5.97 | $5.66 | 72.88 K | $38.69 M |
| 02/26/2026 | $5.64 | $5.98 (6.03%) | $6.28 | $5.52 | 167.60 K | $38.82 M |
| 02/25/2026 | $5.64 | $5.66 (0.35%) | $5.97 | $5.50 | 115.40 K | $36.74 M |
| 02/24/2026 | $6.11 | $5.60 (-8.35%) | $6.41 | $5.51 | 195.92 K | $36.28 M |
| 02/23/2026 | $7.56 | $6.16 (-18.52%) | $7.56 | $6.11 | 184.10 K | $39.98 M |
| 02/20/2026 | $7.36 | $7.59 (3.12%) | $7.71 | $7.26 | 65.00 K | $49.27 M |
| 02/19/2026 | $7.36 | $7.40 (0.54%) | $7.50 | $7.05 | 77.74 K | $48.03 M |
| 02/18/2026 | $6.77 | $7.46 (10.19%) | $7.63 | $6.75 | 168.12 K | $48.42 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 |
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.
