5 DAY PERFORMANCE
+209.96%
1 MONTH PERFORMANCE
+118.29%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-0.69%
1 YEAR PERFORMANCE
-39.88%
Vivid Seats Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.81 | $2.85 (1.42%) | $2.86 | $2.75 | 10.95 K | |
| 11/04/2026 | $2.83 | $2.85 (0.71%) | $3.04 | $2.83 | 60.85 K | $31.49 M |
| 11/03/2026 | $2.65 | $2.75 (3.77%) | $2.82 | $2.60 | 47.00 K | $30.39 M |
| 11/02/2026 | $2.39 | $2.65 (10.88%) | $2.82 | $2.39 | 98.65 K | $29.28 M |
| 10/30/2026 | $2.32 | $2.31 (-0.43%) | $2.40 | $2.27 | 57.80 K | $25.52 M |
| 10/29/2026 | $2.32 | $2.35 (1.29%) | $2.43 | $2.27 | 94.20 K | $25.97 M |
| 10/28/2026 | $2.21 | $2.33 (5.43%) | $2.46 | $2.19 | 74.71 K | $25.74 M |
| 10/27/2026 | $2.35 | $2.18 (-7.23%) | $2.35 | $2.03 | 175.95 K | $24.09 M |
| 10/26/2026 | $2.65 | $2.34 (-11.7%) | $2.66 | $2.34 | 95.85 K | $25.86 M |
| 10/23/2026 | $2.73 | $2.71 (-0.73%) | $2.83 | $2.70 | 74.22 K | $29.94 M |
| 10/22/2026 | $2.79 | $2.73 (-2.15%) | $3.14 | $2.73 | 107.26 K | $30.16 M |
| 10/21/2026 | $2.78 | $2.79 (0.36%) | $2.95 | $2.77 | 74.35 K | $30.83 M |
| 10/20/2026 | $2.77 | $2.79 (0.72%) | $2.85 | $2.77 | 23.84 K | $30.83 M |
| 10/19/2026 | $2.91 | $2.75 (-5.5%) | $2.98 | $2.75 | 59.11 K | $30.39 M |
| 10/16/2026 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.86 | 37.60 K | $31.71 M |
| 10/15/2026 | $2.92 | $2.98 (2.05%) | $3.07 | $2.88 | 30.30 K | $32.93 M |
| 10/14/2026 | $2.76 | $2.87 (3.99%) | $2.87 | $2.76 | 32.25 K | $31.71 M |
| 10/13/2026 | $2.79 | $2.79 (0%) | $2.93 | $2.75 | 54.00 K | $30.83 M |
| 10/12/2026 | $3.22 | $2.84 (-11.8%) | $3.22 | $2.84 | 47.57 K | $31.38 M |
| 10/09/2026 | $3.30 | $3.21 (-2.73%) | $3.34 | $3.09 | 49.00 K | $35.47 M |
| 10/08/2026 | $3.32 | $3.34 (0.6%) | $3.48 | $3.26 | 104.30 K | $36.90 M |
| 10/07/2026 | $3.04 | $3.35 (10.2%) | $3.40 | $2.85 | 161.90 K | $37.01 M |
| 10/06/2026 | $3.32 | $3.07 (-7.53%) | $3.34 | $3.05 | 118.90 K | $33.92 M |
| 10/05/2026 | $3.51 | $3.28 (-6.55%) | $3.57 | $3.26 | 200.64 K | $36.24 M |
| 10/02/2026 | $3.85 | $3.52 (-8.57%) | $3.86 | $3.52 | 114.86 K | $38.89 M |
| 10/01/2026 | $3.86 | $3.82 (-1.04%) | $3.98 | $3.80 | 71.95 K | $42.21 M |
| 09/30/2026 | $3.88 | $3.86 (-0.52%) | $4.06 | $3.79 | 59.70 K | $42.65 M |
| 09/29/2026 | $3.78 | $3.85 (1.85%) | $3.92 | $3.75 | 44.74 K | $42.54 M |
| 09/28/2026 | $3.64 | $3.78 (3.85%) | $3.96 | $3.60 | 69.90 K | $41.77 M |
| 09/25/2026 | $3.74 | $3.70 (-1.07%) | $3.85 | $3.61 | 109.52 K | $40.88 M |
| 09/24/2026 | $3.81 | $3.74 (-1.84%) | $4.05 | $3.74 | 81.55 K | $41.32 M |
| 09/23/2026 | $3.94 | $3.90 (-1.02%) | $3.96 | $3.78 | 79.02 K | $43.09 M |
| 09/22/2026 | $3.85 | $3.92 (1.82%) | $3.97 | $3.75 | 125.95 K | $43.31 M |
| 09/21/2026 | $4.07 | $3.85 (-5.41%) | $4.07 | $3.85 | 90.80 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 |
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.
