5 DAY PERFORMANCE
+14.82%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
+35.61%
6 MONTH PERFORMANCE
+15.40%
YEAR-TO-DATE PERFORMANCE
-1.30%
1 YEAR PERFORMANCE
-20.80%
Vivid Seats Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.87 | $2.90 (1.05%) | $3.13 | $2.67 | 7.00 M | $404.43 M |
| 03/11/2025 | $3.82 | $3.77 (-1.31%) | $3.86 | $3.72 | 1.26 M | $495.84 M |
| 03/10/2025 | $3.96 | $3.86 (-2.53%) | $3.96 | $3.78 | 978,121 | $507.67 M |
| 03/07/2025 | $4.04 | $3.98 (-1.49%) | $4.10 | $3.97 | 833,144 | $523.46 M |
| 03/06/2025 | $4.12 | $4.07 (-1.21%) | $4.14 | $4.01 | 872,009 | $535.29 M |
| 03/05/2025 | $4.13 | $4.15 (0.48%) | $4.21 | $4.10 | 662,400 | $545.81 M |
| 03/04/2025 | $4.10 | $4.18 (1.95%) | $4.24 | $4.05 | 1.11 M | $549.76 M |
| 03/03/2025 | $4.18 | $4.16 (-0.48%) | $4.28 | $4.13 | 1.04 M | $547.13 M |
| 02/28/2025 | $4.06 | $4.14 (1.97%) | $4.17 | $3.80 | 2.10 M | $544.50 M |
| 02/27/2025 | $4.14 | $4.03 (-2.66%) | $4.22 | $4.01 | 966,513 | $530.03 M |
| 02/26/2025 | $4.27 | $4.15 (-2.81%) | $4.32 | $4.12 | 661,938 | $545.81 M |
| 02/25/2025 | $4.41 | $4.29 (-2.72%) | $4.46 | $4.24 | 642,004 | $564.23 M |
| 02/24/2025 | $4.38 | $4.37 (-0.23%) | $4.44 | $4.22 | 791,334 | $574.75 M |
| 02/21/2025 | $4.36 | $4.33 (-0.69%) | $4.50 | $4.30 | 824,125 | $569.49 M |
| 02/20/2025 | $4.30 | $4.32 (0.47%) | $4.37 | $4.19 | 740,510 | $568.17 M |
| 02/19/2025 | $4.18 | $4.30 (2.87%) | $4.30 | $4.06 | 881,900 | $565.54 M |
| 02/18/2025 | $4.39 | $4.26 (-2.96%) | $4.47 | $4.24 | 871,680 | $560.28 M |
| 02/14/2025 | $4.26 | $4.35 (2.11%) | $4.46 | $4.26 | 793,670 | $572.12 M |
| 02/13/2025 | $4.40 | $4.22 (-4.09%) | $4.40 | $4.22 | 788,300 | $555.02 M |
| 02/12/2025 | $4.42 | $4.41 (-0.23%) | $4.53 | $4.39 | 505,130 | $580.01 M |
| 02/11/2025 | $4.35 | $4.47 (2.76%) | $4.48 | $4.35 | 456,715 | $587.90 M |
| 02/10/2025 | $4.45 | $4.38 (-1.57%) | $4.45 | $4.34 | 537,500 | $576.06 M |
| 02/07/2025 | $4.30 | $4.41 (2.56%) | $4.43 | $4.26 | 517,401 | $580.01 M |
| 02/06/2025 | $4.37 | $4.32 (-1.14%) | $4.43 | $4.30 | 408,100 | $568.17 M |
| 02/05/2025 | $4.53 | $4.36 (-3.75%) | $4.60 | $4.23 | 1.21 M | $573.43 M |
| 02/04/2025 | $4.34 | $4.53 (4.38%) | $4.53 | $4.28 | 911,706 | $595.79 M |
| 02/03/2025 | $4.20 | $4.34 (3.33%) | $4.36 | $4.16 | 684,736 | $570.80 M |
| 01/31/2025 | $4.22 | $4.30 (1.9%) | $4.34 | $4.13 | 1.43 M | $565.54 M |
| 01/30/2025 | $4.33 | $4.24 (-2.08%) | $4.45 | $4.24 | 957,422 | $557.65 M |
| 01/29/2025 | $4.55 | $4.36 (-4.18%) | $4.63 | $4.10 | 1.63 M | $573.43 M |
| 01/28/2025 | $4.53 | $4.54 (0.22%) | $4.71 | $4.49 | 2.38 M | $597.11 M |
| 01/27/2025 | $4.62 | $4.55 (-1.52%) | $4.77 | $4.53 | 847,519 | $598.42 M |
| 01/24/2025 | $4.71 | $4.70 (-0.21%) | $4.78 | $4.64 | 528,600 | $618.15 M |
| 01/23/2025 | $4.52 | $4.72 (4.42%) | $4.74 | $4.49 | 937,339 | $620.78 M |
| 01/22/2025 | $4.69 | $4.58 (-2.35%) | $4.76 | $4.51 | 1.07 M | $602.37 M |
| 01/21/2025 | $4.80 | $4.69 (-2.29%) | $4.84 | $4.67 | 748,700 | $616.84 M |
| 01/17/2025 | $4.92 | $4.78 (-2.85%) | $4.95 | $4.72 | 872,559 | $628.67 M |
| 01/16/2025 | $4.75 | $4.85 (2.11%) | $4.95 | $4.72 | 1.16 M | $637.88 M |
| 01/15/2025 | $4.80 | $4.73 (-1.46%) | $5.00 | $4.65 | 1.96 M | $622.10 M |
| 01/14/2025 | $4.41 | $4.64 (5.22%) | $4.72 | $4.32 | 2.27 M | $610.26 M |
| 01/13/2025 | $4.30 | $4.35 (1.16%) | $4.43 | $4.30 | 828,606 | $572.12 M |
| 01/10/2025 | $4.40 | $4.39 (-0.23%) | $4.46 | $4.31 | 647,141 | $577.38 M |
| 01/08/2025 | $4.61 | $4.52 (-1.95%) | $4.63 | $4.45 | 909,709 | $594.48 M |
| 01/07/2025 | $4.57 | $4.66 (1.97%) | $4.70 | $4.46 | 866,826 | $612.89 M |
| 01/06/2025 | $4.72 | $4.57 (-3.18%) | $4.76 | $4.54 | 853,546 | $601.05 M |
| 01/03/2025 | $4.58 | $4.60 (0.44%) | $4.67 | $4.49 | 1.02 M | $605.00 M |
| 01/02/2025 | $4.69 | $4.53 (-3.41%) | $4.72 | $4.45 | 1.13 M | $595.79 M |
| 12/31/2024 | $4.63 | $4.63 (0%) | $4.78 | $4.50 | 2.28 M | $608.94 M |
| 12/30/2024 | $3.75 | $4.54 (21.07%) | $4.65 | $3.68 | 4.02 M | $597.11 M |
| 12/27/2024 | $3.80 | $3.79 (-0.26%) | $3.83 | $3.68 | 1.16 M | $498.47 M |
| 12/26/2024 | $3.67 | $3.84 (4.63%) | $3.90 | $3.66 | 930,500 | $505.04 M |
| 12/24/2024 | $3.50 | $3.71 (6%) | $3.82 | $3.50 | 605,900 | $487.95 M |
| 12/23/2024 | $3.47 | $3.50 (0.86%) | $3.51 | $3.35 | 1.06 M | $460.33 M |
| 12/20/2024 | $3.38 | $3.52 (4.14%) | $3.59 | $3.36 | 1.57 M | $462.96 M |
| 12/19/2024 | $3.46 | $3.38 (-2.31%) | $3.52 | $3.27 | 1.73 M | $444.54 M |
| 12/18/2024 | $3.58 | $3.39 (-5.31%) | $3.66 | $3.34 | 1.65 M | $445.86 M |
| 12/17/2024 | $3.49 | $3.58 (2.58%) | $3.69 | $3.48 | 2.28 M | $470.85 M |
| 12/16/2024 | $3.45 | $3.51 (1.74%) | $3.66 | $3.40 | 1.22 M | $461.64 M |
| 12/13/2024 | $3.35 | $3.49 (4.18%) | $3.49 | $3.29 | 1.37 M | $459.01 M |
| 12/12/2024 | $3.57 | $3.37 (-5.6%) | $3.58 | $3.34 | 1.35 M | $443.23 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.
