5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-10.28%
3 MONTH PERFORMANCE
+26.73%
6 MONTH PERFORMANCE
+9.65%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-80.65%
Vivid Seats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.31 | $7.63 (4.38%) | $8.39 | $7.23 | 192.71 K | $82.52 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 | $72.47 M |
| 04/29/2026 | $6.41 | $6.24 (-2.65%) | $6.46 | $6.05 | 77.00 K | $67.49 M |
| 04/28/2026 | $6.41 | $6.56 (2.34%) | $6.75 | $6.13 | 57.84 K | $70.95 M |
| 04/27/2026 | $6.81 | $6.41 (-5.87%) | $6.83 | $6.33 | 76.93 K | $69.33 M |
| 04/24/2026 | $6.53 | $6.80 (4.13%) | $7.04 | $6.53 | 132.82 K | $73.55 M |
| 04/23/2026 | $7.06 | $6.57 (-6.94%) | $7.08 | $6.47 | 81.44 K | $71.06 M |
| 04/22/2026 | $6.85 | $7.24 (5.69%) | $7.65 | $6.65 | 95.85 K | $78.31 M |
| 04/21/2026 | $7.74 | $6.72 (-13.18%) | $7.95 | $6.68 | 134.30 K | $72.68 M |
| 04/20/2026 | $7.78 | $7.79 (0.13%) | $7.88 | $7.18 | 109.20 K | $84.25 M |
| 04/17/2026 | $7.89 | $8.04 (1.9%) | $8.29 | $7.64 | 126.20 K | $86.96 M |
| 04/16/2026 | $7.47 | $7.74 (3.61%) | $8.13 | $7.20 | 146.20 K | $83.71 M |
| 04/15/2026 | $6.74 | $7.42 (10.09%) | $7.43 | $6.74 | 146.00 K | $80.25 M |
| 04/14/2026 | $6.61 | $6.79 (2.72%) | $6.87 | $6.29 | 53.30 K | $73.44 M |
| 04/13/2026 | $6.08 | $6.60 (8.55%) | $6.77 | $5.93 | 78.32 K | $71.38 M |
| 04/10/2026 | $6.49 | $6.06 (-6.63%) | $6.50 | $5.93 | 118.30 K | $65.54 M |
| 04/09/2026 | $7.22 | $6.47 (-10.39%) | $7.34 | $6.40 | 65.67 K | $69.98 M |
| 04/08/2026 | $7.24 | $7.37 (1.8%) | $7.69 | $7.09 | 89.10 K | $79.71 M |
| 04/07/2026 | $6.93 | $7.16 (3.32%) | $7.24 | $6.62 | 74.35 K | $77.44 M |
| 04/06/2026 | $6.36 | $6.93 (8.96%) | $7.16 | $6.36 | 129.42 K | $74.95 M |
| 04/02/2026 | $6.20 | $6.49 (4.68%) | $6.50 | $5.90 | 114.00 K | $70.19 M |
| 04/01/2026 | $5.99 | $6.37 (6.34%) | $6.51 | $5.92 | 78.03 K | $68.90 M |
| 03/31/2026 | $5.95 | $5.91 (-0.67%) | $6.00 | $5.55 | 102.31 K | $63.92 M |
| 03/30/2026 | $5.60 | $5.80 (3.57%) | $6.06 | $5.45 | 96.24 K | $62.73 M |
| 03/27/2026 | $5.68 | $5.50 (-3.17%) | $5.96 | $5.31 | 98.90 K | $59.49 M |
| 03/26/2026 | $5.25 | $5.69 (8.38%) | $5.78 | $5.18 | 173.52 K | $61.54 M |
| 03/25/2026 | $5.57 | $5.30 (-4.85%) | $5.69 | $5.25 | 78.54 K | $57.32 M |
| 03/24/2026 | $5.66 | $5.49 (-3%) | $5.78 | $5.26 | 119.31 K | $59.38 M |
| 03/23/2026 | $5.79 | $5.65 (-2.42%) | $6.06 | $5.60 | 99.72 K | $61.11 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.
