5 DAY PERFORMANCE
+67.29%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
+26.95%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-55.56%
Vivid Seats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.07 | $3.85 (-5.41%) | $4.07 | $3.85 | 90.76 K | $42.54 M |
| 09/18/2026 | $4.21 | $3.95 (-6.18%) | $4.21 | $3.85 | 174.60 K | $43.64 M |
| 09/17/2026 | $4.35 | $4.18 (-3.91%) | $4.40 | $4.13 | 78.30 K | $46.19 M |
| 09/16/2026 | $4.44 | $4.28 (-3.6%) | $4.65 | $4.26 | 76.80 K | $47.29 M |
| 09/15/2026 | $4.69 | $4.44 (-5.33%) | $4.75 | $4.36 | 95.70 K | $49.06 M |
| 09/14/2026 | $4.86 | $4.68 (-3.7%) | $4.92 | $4.66 | 106.10 K | $51.71 M |
| 09/11/2026 | $4.79 | $4.95 (3.34%) | $5.15 | $4.61 | 110.70 K | $54.69 M |
| 09/10/2026 | $4.91 | $4.71 (-4.07%) | $5.07 | $4.70 | 131.21 K | $52.04 M |
| 09/09/2026 | $5.25 | $4.92 (-6.29%) | $5.27 | $4.90 | 100.60 K | $54.36 M |
| 09/08/2026 | $5.86 | $5.19 (-11.43%) | $5.98 | $5.06 | 188.80 K | $57.35 M |
| 09/04/2026 | $5.95 | $6.04 (1.51%) | $6.09 | $5.54 | 64.06 K | $66.74 M |
| 09/03/2026 | $6.28 | $5.92 (-5.73%) | $6.30 | $5.85 | 43.50 K | $65.41 M |
| 09/02/2026 | $6.04 | $6.12 (1.32%) | $6.32 | $6.04 | 31.14 K | $67.62 M |
| 09/01/2026 | $5.92 | $6.04 (2.03%) | $6.30 | $5.82 | 117.43 K | $66.74 M |
| 08/31/2026 | $5.99 | $5.86 (-2.17%) | $6.02 | $5.81 | 38.91 K | $64.75 M |
| 08/28/2026 | $6.22 | $6.02 (-3.22%) | $6.39 | $5.92 | 110.73 K | $66.52 M |
| 08/27/2026 | $6.87 | $6.27 (-8.73%) | $6.87 | $6.17 | 86.21 K | $69.28 M |
| 08/26/2026 | $7.26 | $6.87 (-5.37%) | $7.29 | $6.80 | 26.90 K | $75.91 M |
| 08/25/2026 | $7.00 | $7.29 (4.14%) | $7.39 | $7.00 | 32.55 K | $80.55 M |
| 08/24/2026 | $6.81 | $7.00 (2.79%) | $7.11 | $6.81 | 30.22 K | $77.34 M |
| 08/21/2026 | $6.66 | $6.89 (3.45%) | $7.02 | $6.60 | 54.14 K | $76.13 M |
| 08/20/2026 | $7.00 | $6.66 (-4.86%) | $7.11 | $6.58 | 58.81 K | $73.59 M |
| 08/19/2026 | $7.00 | $7.00 (0%) | $7.53 | $6.93 | 84.45 K | $77.34 M |
| 08/18/2026 | $7.00 | $7.05 (0.71%) | $7.22 | $7.00 | 29.10 K | $77.90 M |
| 08/17/2026 | $7.19 | $7.00 (-2.64%) | $7.44 | $6.93 | 45.60 K | $77.34 M |
| 08/14/2026 | $7.22 | $7.18 (-0.55%) | $7.40 | $6.99 | 36.33 K | $79.33 M |
| 08/13/2026 | $7.22 | $7.16 (-0.83%) | $7.69 | $7.15 | 74.45 K | $79.11 M |
| 08/12/2026 | $7.61 | $7.26 (-4.6%) | $7.72 | $7.26 | 36.80 K | $80.22 M |
| 08/11/2026 | $7.58 | $7.51 (-0.92%) | $7.60 | $7.22 | 40.80 K | $82.98 M |
| 08/10/2026 | $7.44 | $7.35 (-1.21%) | $7.76 | $7.24 | 31.40 K | $81.21 M |
| 08/07/2026 | $7.80 | $7.60 (-2.56%) | $8.10 | $7.49 | 34.33 K | $83.97 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 |
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.
