Dark

SEAT
Vivid Seats Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:56 PM EDT

1.84USD+4.545%(+0.08)8,687,486

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:22:30 AM EDT

1.75USD-0.568%(-0.01)24,811

After-hours

May 8, 2025 4:21:30 PM EDT

1.80USD-2.163%(-0.04)17,347

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.760	1.8950	1.6600	1.830	+3.977%	8,687,486	0.000%
2025-05-07	1.700	1.7700	1.6600	1.760	+1.441%	3,812,855	+3.977%
2025-05-06	2.060	2.1100	1.6800	1.735	-37.814%	11,687,596	+5.476%
2025-05-05	2.680	2.7900	2.6500	2.790	+2.952%	1,184,944	-34.409%
2025-05-02	2.730	2.8250	2.7000	2.710	+1.119%	898,210	-32.472%
2025-05-01	2.840	2.8450	2.6450	2.680	-4.626%	936,504	-31.716%
2025-04-30	2.890	2.8950	2.7603	2.810	-4.746%	977,439	-34.875%
2025-04-29	2.740	3.0100	2.7350	2.950	+7.273%	1,705,149	-37.966%
2025-04-28	2.700	2.7650	2.6900	2.750	+1.476%	458,940	-33.455%
2025-04-25	2.700	2.7450	2.6350	2.710	+0.370%	1,279,642	-32.472%
2025-04-24	2.630	2.7100	2.6063	2.700	+2.662%	1,028,517	-32.222%
2025-04-23	2.600	2.6900	2.5300	2.630	+5.200%	1,514,107	-30.418%
2025-04-22	2.440	2.5300	2.3600	2.500	+2.881%	1,164,397	-26.800%
2025-04-21	2.290	2.4300	2.1500	2.430	+5.423%	5,783,430	-24.691%
2025-04-17	2.420	2.4300	2.3000	2.305	-4.752%	1,984,116	-20.607%
2025-04-16	2.750	2.7500	2.4100	2.420	-12.319%	2,189,087	-24.380%
2025-04-15	2.850	2.8800	2.6700	2.760	-3.497%	1,130,101	-33.696%
2025-04-14	2.860	2.9000	2.7050	2.860	+1.060%	2,642,607	-36.014%
2025-04-11	2.730	2.8400	2.6600	2.830	+4.428%	804,799	-35.336%
2025-04-10	2.750	2.7500	2.5900	2.710	-2.867%	1,006,195	-32.472%
2025-04-09	2.420	2.8200	2.4200	2.790	+13.878%	2,161,477	-34.409%
2025-04-08	2.560	2.6750	2.4000	2.450	-1.606%	2,104,352	-25.306%
2025-04-07	2.490	2.6700	2.3600	2.490	-3.113%	2,818,459	-26.506%
2025-04-04	2.710	2.7700	2.5350	2.570	-7.052%	2,863,330	-28.794%
2025-04-03	2.990	2.9900	2.7500	2.765	-9.641%	1,306,726	-33.816%
2025-04-02	2.860	3.0600	2.8600	3.060	+5.882%	1,568,909	-40.196%
2025-04-01	2.900	2.9599	2.7000	2.890	-2.365%	2,217,965	-36.678%
2025-03-31	2.890	3.0200	2.8800	2.960	+1.024%	1,739,043	-38.176%
2025-03-28	2.950	3.0100	2.8750	2.930	-1.347%	1,522,444	-37.543%
2025-03-27	2.860	3.1200	2.8500	2.970	+3.846%	1,433,494	-38.384%
2025-03-26	2.880	2.9450	2.8500	2.860	0.000%	1,192,974	-36.014%
2025-03-25	2.750	2.9400	2.7300	2.860	+4.000%	2,761,650	-36.014%
2025-03-24	2.820	2.8900	2.7400	2.750	-2.135%	2,574,061	-33.455%
2025-03-21	2.980	3.0250	2.8000	2.810	-6.645%	2,267,049	-34.875%
2025-03-20	2.880	3.0350	2.8700	3.010	+4.514%	2,298,412	-39.203%
2025-03-19	2.740	2.9200	2.7400	2.880	+5.882%	2,825,513	-36.458%
2025-03-18	2.710	2.7550	2.6500	2.720	+1.493%	2,009,145	-32.721%
2025-03-17	2.850	2.8500	2.6700	2.680	-6.294%	2,520,560	-31.716%
2025-03-14	2.900	2.9000	2.7700	2.860	+1.779%	1,630,307	-36.014%
2025-03-13	2.670	2.8800	2.5100	2.810	-3.103%	4,235,121	-34.875%
2025-03-12	2.870	3.1300	2.6650	2.900	-23.077%	7,005,871	-36.897%
2025-03-11	3.820	3.8600	3.7200	3.770	-2.332%	1,258,588	-51.459%
2025-03-10	3.960	3.9600	3.7750	3.860	-3.015%	971,552	-52.591%
2025-03-07	4.040	4.0950	3.9650	3.980	-2.211%	831,550	-54.020%
2025-03-06	4.120	4.1400	4.0100	4.070	-1.928%	864,835	-55.037%
2025-03-05	4.130	4.2050	4.0950	4.150	-0.718%	643,734	-55.904%
2025-03-04	4.100	4.2400	4.0500	4.180	+0.481%	1,100,836	-56.220%
2025-03-03	4.180	4.2800	4.1250	4.160	+0.483%	1,029,274	-56.010%
2025-02-28	4.060	4.1700	3.8000	4.140	+2.730%	2,094,502	-55.797%
2025-02-27	4.140	4.2250	4.0150	4.030	-2.892%	957,651	-54.591%
2025-02-26	4.270	4.3183	4.1200	4.150	-3.263%	661,227	-55.904%
2025-02-25	4.410	4.4600	4.2400	4.290	-1.831%	632,660	-57.343%
2025-02-24	4.380	4.4400	4.2200	4.370	+0.924%	786,909	-58.124%
2025-02-21	4.360	4.5000	4.3000	4.330	+0.231%	819,993	-57.737%
2025-02-20	4.300	4.3700	4.1900	4.320	+0.465%	739,891	-57.639%
2025-02-19	4.180	4.3000	4.0600	4.300	+0.939%	879,312	-57.442%
2025-02-18	4.390	4.4750	4.2400	4.260	-2.069%	864,841	-57.042%
2025-02-14	4.260	4.4600	4.2600	4.350	+3.081%	787,186	-57.931%
2025-02-13	4.400	4.4000	4.2200	4.220	-4.308%	786,044	-56.635%
2025-02-12	4.420	4.5250	4.3900	4.410	-1.342%	502,283	-58.503%
2025-02-11	4.350	4.4800	4.3500	4.470	+2.055%	454,316	-59.060%
2025-02-10	4.450	4.4500	4.3400	4.380	-0.680%	535,942	-58.219%
2025-02-07	4.300	4.4250	4.2650	4.410	+2.083%	512,552	-58.503%
2025-02-06	4.370	4.4250	4.3001	4.320	-0.917%	405,633	-57.639%
2025-02-05	4.530	4.6000	4.2300	4.360	-3.753%	1,198,916	-58.028%
2025-02-04	4.340	4.5300	4.2800	4.530	+4.378%	906,326	-59.603%
2025-02-03	4.200	4.3600	4.1600	4.340	+0.930%	679,460	-57.834%
2025-01-31	4.220	4.3400	4.1300	4.300	+1.415%	1,415,395	-57.442%
2025-01-30	4.330	4.4450	4.2400	4.240	-2.752%	955,857	-56.840%
2025-01-29	4.550	4.6300	4.1000	4.360	-3.965%	1,629,391	-58.028%
2025-01-28	4.530	4.7050	4.4900	4.540	-0.220%	2,378,401	-59.692%
2025-01-27	4.620	4.7700	4.5250	4.550	-3.191%	844,668	-59.780%
2025-01-24	4.710	4.7750	4.6400	4.700	-0.424%	525,491	-61.064%
2025-01-23	4.520	4.7400	4.4850	4.720	+3.057%	872,327	-61.229%
2025-01-22	4.690	4.7550	4.5100	4.580	-2.345%	1,063,155	-60.044%
2025-01-21	4.800	4.8400	4.6650	4.690	-1.883%	745,668	-60.981%
2025-01-17	4.920	4.9450	4.7200	4.780	-1.443%	864,581	-61.715%
2025-01-16	4.750	4.9450	4.7150	4.850	+2.537%	1,146,774	-62.268%
2025-01-15	4.800	5.0000	4.6500	4.730	+1.940%	1,956,221	-61.311%
2025-01-14	4.410	4.7250	4.3200	4.640	+6.667%	1,959,633	-60.560%
2025-01-13	4.300	4.4300	4.3000	4.350	-0.911%	823,464	-57.931%
2025-01-10	4.400	4.4600	4.3100	4.390	-2.876%	638,423	-58.314%
2025-01-08	4.610	4.6300	4.4450	4.520	-3.004%	903,862	-59.513%
2025-01-07	4.570	4.7000	4.4600	4.660	+1.969%	858,163	-60.730%
2025-01-06	4.720	4.7600	4.5400	4.570	-0.544%	845,962	-59.956%
2025-01-03	4.580	4.6700	4.4900	4.595	+1.435%	1,022,269	-60.174%
2025-01-02	4.690	4.7150	4.4500	4.530	-2.160%	1,124,480	-59.603%
2024-12-31	4.630	4.7750	4.5000	4.630	+1.982%	2,274,858	-60.475%
2024-12-30	3.750	4.6500	3.6800	4.540	+19.789%	4,014,071	-59.692%
2024-12-27	3.800	3.8300	3.6800	3.790	-1.302%	1,151,624	-51.715%
2024-12-26	3.670	3.9000	3.6600	3.840	+3.504%	929,549	-52.344%
2024-12-24	3.500	3.8150	3.5000	3.710	+6.000%	605,219	-50.674%
2024-12-23	3.470	3.5100	3.3450	3.500	-0.568%	1,055,277	-47.714%
2024-12-20	3.380	3.5900	3.3600	3.520	+4.142%	1,506,223	-48.011%
2024-12-19	3.460	3.5200	3.2650	3.380	-0.295%	1,729,843	-45.858%
2024-12-18	3.580	3.6550	3.3400	3.390	-5.307%	1,636,948	-46.018%
2024-12-17	3.490	3.6900	3.4800	3.580	+1.994%	2,272,006	-48.883%
2024-12-16	3.450	3.6600	3.4000	3.510	+0.573%	1,212,531	-47.863%
2024-12-13	3.350	3.4900	3.2900	3.490	+3.561%	1,370,974	-47.564%
2024-12-12	3.570	3.5750	3.3350	3.370	-5.866%	1,345,009	-45.697%
2024-12-11	3.590	3.6100	3.4500	3.580	+0.845%	1,266,411	-48.883%
2024-12-10	3.370	3.6000	3.3000	3.550	+5.341%	1,326,055	-48.451%
2024-12-09	3.400	3.5500	3.3600	3.370	-0.296%	1,076,065	-45.697%
2024-12-06	3.280	3.4000	3.2750	3.380	+3.681%	1,035,321	-45.858%
2024-12-05	3.350	3.4150	3.2550	3.260	-2.976%	1,398,063	-43.865%
2024-12-04	3.340	3.3700	3.2400	3.360	0.000%	1,289,513	-45.536%
2024-12-03	3.450	3.4789	3.3400	3.360	-2.609%	1,821,549	-45.536%
2024-12-02	3.530	3.5600	3.4000	3.450	-3.631%	1,388,540	-46.957%
2024-11-29	3.540	3.6500	3.4500	3.580	+3.468%	1,103,358	-48.883%
2024-11-27	3.560	3.6700	3.4350	3.460	-2.809%	1,770,462	-47.110%
2024-11-26	3.590	3.6280	3.3650	3.560	-1.111%	1,963,159	-48.596%
2024-11-25	3.560	3.7050	3.5300	3.600	+2.273%	1,857,190	-49.167%
2024-11-22	3.630	3.6750	3.4800	3.520	-2.493%	1,400,563	-48.011%
2024-11-21	3.670	3.6860	3.5300	3.610	-0.551%	1,360,517	-49.307%
2024-11-20	3.620	3.7050	3.5850	3.630	-0.275%	800,186	-49.587%
2024-11-19	3.350	3.6600	3.3500	3.640	+7.375%	1,223,826	-49.725%
2024-11-18	3.540	3.5650	3.3700	3.390	-4.237%	1,398,211	-46.018%
2024-11-15	3.580	3.6000	3.3250	3.540	-0.562%	2,257,879	-48.305%
2024-11-14	3.810	3.8700	3.5500	3.560	-5.319%	876,436	-48.596%
2024-11-13	3.930	3.9600	3.7450	3.760	-4.326%	1,498,818	-51.330%
2024-11-12	3.850	3.9900	3.8200	3.930	+1.550%	1,092,212	-53.435%
2024-11-11	3.550	3.8800	3.5100	3.870	+8.252%	1,174,789	-52.713%
2024-11-08	3.710	3.7500	3.5250	3.575	-4.412%	1,189,955	-48.811%
2024-11-07	3.810	4.0050	3.5500	3.740	-9.002%	2,462,762	-51.070%
2024-11-06	4.230	4.2400	4.0300	4.110	+2.494%	1,553,834	-55.474%
2024-11-05	3.970	4.0300	3.8900	4.010	+0.501%	1,126,416	-54.364%
2024-11-04	4.070	4.1200	3.9000	3.990	-3.390%	999,976	-54.135%
2024-11-01	4.170	4.2250	4.0800	4.130	+1.474%	784,948	-55.690%
2024-10-31	4.120	4.2200	4.0400	4.070	-1.214%	866,768	-55.037%
2024-10-30	4.070	4.2250	4.0400	4.120	+1.229%	715,327	-55.583%
2024-10-29	3.920	4.0800	3.9150	4.070	+3.038%	562,216	-55.037%
2024-10-28	3.980	4.0360	3.9100	3.950	+0.765%	819,805	-53.671%
2024-10-25	3.960	3.9950	3.8800	3.920	-0.508%	561,615	-53.316%
2024-10-24	3.900	3.9700	3.8245	3.940	+1.809%	768,055	-53.553%
2024-10-23	3.920	3.9650	3.8300	3.870	-2.025%	493,024	-52.713%
2024-10-22	3.850	3.9600	3.8000	3.950	+1.282%	990,719	-53.671%
2024-10-21	4.090	4.1300	3.8900	3.900	-5.797%	835,432	-53.077%
2024-10-18	4.130	4.1600	4.0500	4.140	+0.976%	523,018	-55.797%
2024-10-17	3.990	4.1100	3.9500	4.100	+1.990%	491,966	-55.366%
2024-10-16	4.020	4.0300	3.9300	4.020	+1.259%	607,129	-54.478%
2024-10-15	3.840	4.0250	3.8150	3.970	+2.320%	972,630	-53.904%
2024-10-14	3.930	3.9300	3.8100	3.880	-0.513%	539,132	-52.835%
2024-10-11	3.770	3.9600	3.7700	3.900	+3.448%	778,144	-53.077%
2024-10-10	3.710	3.8100	3.6600	3.770	+0.802%	801,055	-51.459%
2024-10-09	3.580	3.7900	3.5750	3.740	+4.762%	1,253,784	-51.070%
2024-10-08	3.530	3.5900	3.4300	3.570	+0.847%	1,565,321	-48.739%
2024-10-07	3.550	3.5600	3.4150	3.540	-0.282%	1,056,730	-48.305%
2024-10-04	3.410	3.5600	3.3850	3.550	+5.655%	896,138	-48.451%
2024-10-03	3.550	3.5900	3.3600	3.360	-6.145%	1,003,555	-45.536%
2024-10-02	3.860	3.9300	3.5600	3.580	-7.254%	1,733,563	-48.883%
2024-10-01	3.700	3.8900	3.6600	3.860	+4.324%	2,078,184	-52.591%
2024-09-30	3.560	3.7100	3.5426	3.700	+3.064%	891,897	-50.541%
2024-09-27	3.630	3.6650	3.5900	3.590	+0.279%	742,687	-49.025%
2024-09-26	3.730	3.7300	3.5800	3.580	-2.186%	1,269,745	-48.883%
2024-09-25	3.800	3.8000	3.6450	3.660	-3.430%	945,310	-50.000%
2024-09-24	3.630	3.8200	3.6200	3.790	+4.986%	927,412	-51.715%
2024-09-23	3.700	3.7200	3.6000	3.610	-2.168%	931,518	-49.307%
2024-09-20	3.860	3.8600	3.6800	3.690	-4.404%	3,177,453	-50.407%
2024-09-19	4.230	4.2300	3.8000	3.860	-6.083%	1,156,400	-52.591%
2024-09-18	4.180	4.2750	4.1000	4.110	-1.675%	1,514,007	-55.474%
2024-09-17	4.100	4.1950	4.0600	4.180	+2.703%	1,251,559	-56.220%
2024-09-16	3.950	4.0900	3.8450	4.070	+2.261%	1,286,780	-55.037%
2024-09-13	4.000	4.0750	3.9500	3.980	+0.505%	924,994	-54.020%
2024-09-12	4.080	4.1150	3.9100	3.960	-2.822%	1,596,478	-53.788%
2024-09-11	4.180	4.2400	3.9800	4.075	-3.092%	1,388,512	-55.092%
2024-09-10	4.650	4.6700	3.9750	4.205	-11.287%	3,152,498	-56.480%
2024-09-09	4.690	4.9200	4.6500	4.740	+2.597%	1,589,810	-61.392%
2024-09-06	4.570	4.7200	4.5450	4.620	-0.645%	733,166	-60.390%
2024-09-05	4.630	4.6600	4.5300	4.650	+0.432%	858,693	-60.645%
2024-09-04	4.590	4.6800	4.5450	4.630	+0.652%	765,394	-60.475%
2024-09-03	4.610	4.7000	4.5800	4.600	-1.075%	680,602	-60.217%
2024-08-30	4.680	4.6800	4.5800	4.650	-0.428%	869,860	-60.645%
2024-08-29	4.630	4.7300	4.5450	4.670	+2.412%	765,399	-60.814%
2024-08-28	4.620	4.6450	4.5400	4.560	-2.146%	718,873	-59.868%
2024-08-27	4.610	4.6800	4.5700	4.660	-0.214%	680,940	-60.730%
2024-08-26	4.720	4.7200	4.6250	4.670	-0.638%	802,731	-60.814%
2024-08-23	4.490	4.7000	4.4100	4.700	+7.062%	907,151	-61.064%
2024-08-22	4.400	4.5000	4.3800	4.390	-1.348%	699,181	-58.314%
2024-08-21	4.610	4.6300	4.3800	4.450	-2.198%	1,749,150	-58.876%
2024-08-20	4.480	4.6000	4.4450	4.550	+2.018%	1,402,821	-59.780%
2024-08-19	4.310	4.5300	4.2750	4.460	+3.480%	2,376,059	-58.969%
2024-08-16	3.970	4.3200	3.9700	4.310	+8.564%	2,188,858	-57.541%
2024-08-15	3.780	3.9700	3.7800	3.970	+8.174%	1,799,456	-53.904%
2024-08-14	3.900	3.9250	3.5800	3.670	-5.168%	2,154,554	-50.136%
2024-08-13	3.760	3.9900	3.7600	3.870	+2.926%	3,324,384	-52.713%
2024-08-12	3.670	3.8000	3.6036	3.760	+2.732%	1,865,511	-51.330%
2024-08-09	3.830	3.8900	3.6400	3.660	-4.935%	1,757,444	-50.000%
2024-08-08	3.730	3.8900	3.6500	3.850	+3.495%	2,898,446	-52.468%
2024-08-07	4.230	4.2650	3.7100	3.720	-13.287%	3,473,641	-50.806%
2024-08-06	4.200	4.4600	3.9600	4.290	+2.143%	3,855,175	-57.343%
2024-08-05	4.230	4.3100	4.0800	4.200	-4.110%	2,124,372	-56.429%
2024-08-02	4.640	4.6400	4.3800	4.380	-5.195%	2,331,138	-58.219%
2024-08-01	4.870	4.8700	4.5200	4.620	-5.328%	2,322,784	-60.390%
2024-07-31	4.890	5.0000	4.8550	4.880	-0.408%	1,055,604	-62.500%
2024-07-30	4.980	4.9800	4.8400	4.900	-1.606%	1,163,970	-62.653%
2024-07-29	5.130	5.1300	4.9300	4.980	-2.161%	1,035,622	-63.253%
2024-07-26	4.910	5.1000	4.8200	5.090	+5.821%	1,050,790	-64.047%
2024-07-25	4.940	4.9600	4.7700	4.810	-3.414%	2,620,739	-61.954%
2024-07-24	5.210	5.2750	4.9700	4.980	-6.215%	1,115,039	-63.253%
2024-07-23	5.330	5.3950	5.2800	5.310	-1.301%	695,949	-65.537%
2024-07-22	5.260	5.3900	5.2050	5.380	+1.894%	841,974	-65.985%
2024-07-19	5.360	5.3900	5.1900	5.280	-1.493%	912,279	-65.341%
2024-07-18	5.420	5.5200	5.3400	5.360	-1.651%	1,004,461	-65.858%
2024-07-17	5.650	5.7000	5.4400	5.450	-4.049%	1,028,676	-66.422%
2024-07-16	5.460	5.7350	5.4600	5.680	+4.220%	1,446,860	-67.782%
2024-07-15	5.440	5.5500	5.4250	5.450	+0.184%	984,926	-66.422%
2024-07-12	5.620	5.6200	5.4300	5.440	-2.158%	698,569	-66.360%
2024-07-11	5.510	5.6200	5.4250	5.560	+2.206%	956,427	-67.086%
2024-07-10	5.510	5.5200	5.3800	5.440	-0.911%	1,320,871	-66.360%
2024-07-09	5.390	5.5200	5.3100	5.490	+1.479%	964,286	-66.667%
2024-07-08	5.330	5.4900	5.2900	5.410	+1.311%	987,954	-66.174%
2024-07-05	5.340	5.3700	5.2800	5.340	-0.559%	621,699	-65.730%
2024-07-03	5.300	5.4100	5.2900	5.370	+1.321%	507,827	-65.922%
2024-07-02	5.250	5.3250	5.1700	5.300	0.000%	859,438	-65.472%
2024-07-01	5.720	5.7800	5.1950	5.300	-7.826%	2,161,382	-65.472%
2024-06-28	5.470	5.9000	5.4400	5.750	+5.119%	3,251,399	-68.174%
2024-06-27	5.540	5.5900	5.3500	5.470	-0.906%	1,079,004	-66.545%
2024-06-26	5.360	5.5300	5.3200	5.520	+2.222%	957,867	-66.848%
2024-06-25	5.370	5.4100	5.2700	5.400	+0.559%	761,005	-66.111%
2024-06-24	5.360	5.4100	5.2700	5.370	0.000%	920,941	-65.922%
2024-06-21	5.270	5.3900	5.2400	5.370	+1.705%	924,695	-65.922%
2024-06-20	5.200	5.2800	5.1400	5.280	+1.149%	599,680	-65.341%
2024-06-18	5.330	5.4700	5.2100	5.220	-3.867%	701,540	-64.943%
2024-06-17	5.140	5.4400	5.1400	5.430	+5.029%	694,554	-66.298%
2024-06-14	5.200	5.2500	5.0800	5.170	-1.524%	727,161	-64.603%
2024-06-13	5.340	5.4800	5.2500	5.250	-2.052%	762,978	-65.143%
2024-06-12	5.480	5.5500	5.3300	5.360	-0.741%	893,202	-65.858%
2024-06-11	5.270	5.4000	5.2500	5.400	+2.273%	874,070	-66.111%
2024-06-10	5.220	5.3000	5.1400	5.280	+1.149%	681,535	-65.341%
2024-06-07	5.220	5.3400	5.2200	5.220	-0.760%	734,680	-64.943%
2024-06-06	5.210	5.2800	5.2100	5.260	+0.766%	610,442	-65.209%
2024-06-05	5.270	5.3200	5.1900	5.220	-0.382%	848,554	-64.943%
2024-06-04	5.220	5.2800	5.1900	5.240	+0.383%	860,208	-65.076%
2024-06-03	5.080	5.2400	5.0600	5.220	+3.366%	1,196,113	-64.943%
2024-05-31	4.850	5.0600	4.7999	5.050	+4.124%	1,008,896	-63.762%
2024-05-30	4.860	4.9200	4.7150	4.850	+1.042%	1,844,484	-62.268%
2024-05-29	4.810	4.9000	4.7050	4.800	-1.235%	2,612,971	-61.875%
2024-05-28	5.250	5.2800	4.8550	4.860	-7.429%	1,655,074	-62.346%
2024-05-24	5.130	5.2500	5.0500	5.250	+2.539%	1,117,891	-65.143%
2024-05-23	5.090	5.2300	5.0200	5.120	+0.392%	2,237,552	-64.258%
2024-05-22	5.000	5.1450	4.9950	5.100	+1.796%	1,121,825	-64.118%
2024-05-21	5.100	5.1400	4.9500	5.010	-1.957%	2,035,921	-63.473%
2024-05-20	5.140	5.2200	5.1000	5.110	-1.161%	1,607,632	-64.188%
2024-05-17	5.260	5.2850	5.1500	5.170	-1.711%	1,012,467	-64.603%
2024-05-16	5.190	5.3400	5.1700	5.260	+1.741%	1,468,464	-65.209%
2024-05-15	5.250	5.3050	5.0900	5.170	-0.958%	1,372,701	-64.603%
2024-05-14	5.480	5.6100	5.2200	5.220	-4.044%	1,172,806	-64.943%
2024-05-13	5.550	5.5800	5.4200	5.440	-1.091%	1,284,319	-66.360%
2024-05-10	5.450	5.5100	5.3800	5.500	+0.917%	1,129,724	-66.727%
2024-05-09	5.360	5.4550	5.3000	5.450	+1.869%	792,364	-66.422%
2024-05-08	5.400	5.4000	5.1800	5.350	-1.109%	1,568,339	-65.794%
2024-05-07	5.810	6.0887	5.3700	5.410	-1.457%	2,500,010	-66.174%
2024-05-06	5.580	5.6500	5.4700	5.490	0.000%	968,811	-66.667%
2024-05-03	5.440	5.5100	5.3600	5.490	+2.045%	1,052,439	-66.667%
2024-05-02	5.260	5.4100	5.1400	5.380	+3.661%	1,025,462	-65.985%
2024-05-01	5.330	5.3400	5.1800	5.190	-1.331%	1,182,176	-64.740%
2024-04-30	5.550	5.5900	5.2500	5.260	-6.071%	1,461,636	-65.209%
2024-04-29	5.940	5.9750	5.5800	5.600	-5.405%	1,653,959	-67.321%
2024-04-26	5.930	6.0100	5.9000	5.920	-0.169%	929,326	-69.088%
2024-04-25	5.780	5.9400	5.7600	5.930	+0.679%	979,839	-69.140%
2024-04-24	5.800	5.9200	5.7800	5.890	+1.029%	1,250,573	-68.930%
2024-04-23	5.920	5.9400	5.7750	5.830	-1.354%	1,375,627	-68.611%
2024-04-22	5.900	5.9500	5.8600	5.910	+0.340%	1,154,652	-69.036%
2024-04-19	5.820	5.9500	5.8000	5.890	+0.512%	1,074,979	-68.930%
2024-04-18	5.600	5.8900	5.5600	5.860	+4.830%	1,556,070	-68.771%
2024-04-17	5.640	5.7700	5.5700	5.590	+1.821%	886,562	-67.263%
2024-04-16	5.520	5.5500	5.4700	5.490	-1.081%	924,615	-66.667%
2024-04-15	5.710	5.7800	5.5400	5.550	-2.460%	890,612	-67.027%
2024-04-12	5.760	5.8400	5.6500	5.690	-1.727%	1,593,988	-67.838%
2024-04-11	5.720	5.8000	5.6800	5.790	+1.224%	1,175,903	-68.394%
2024-04-10	5.790	5.8050	5.6800	5.720	-3.051%	814,988	-68.007%
2024-04-09	5.800	5.9300	5.7400	5.900	+2.253%	1,175,754	-68.983%
2024-04-08	5.680	5.7900	5.6700	5.770	+1.764%	993,666	-68.284%
2024-04-05	5.690	5.7900	5.5600	5.670	-0.176%	1,365,463	-67.725%
2024-04-04	5.790	5.9100	5.6650	5.680	-1.045%	1,411,142	-67.782%
2024-04-03	5.720	5.8050	5.6100	5.740	+0.175%	1,309,129	-68.118%
2024-04-02	5.940	5.9400	5.7300	5.730	-4.817%	1,891,777	-68.063%
2024-04-01	6.030	6.0600	5.9546	6.020	+0.501%	2,032,236	-69.601%
2024-03-28	5.840	6.0250	5.8200	5.990	+2.568%	2,263,920	-69.449%
2024-03-27	5.740	5.8700	5.6950	5.840	+2.817%	1,814,610	-68.664%
2024-03-26	5.610	5.8200	5.6100	5.680	+2.158%	1,517,897	-67.782%
2024-03-25	5.510	5.6100	5.4500	5.560	+1.275%	1,300,412	-67.086%
2024-03-22	5.590	5.6800	5.4900	5.490	-2.139%	882,683	-66.667%
2024-03-21	5.600	5.6950	5.5800	5.610	+0.718%	855,595	-67.380%
2024-03-20	5.400	5.5900	5.3800	5.570	+2.957%	1,069,524	-67.145%
2024-03-19	5.460	5.4900	5.3900	5.410	-1.636%	883,389	-66.174%
2024-03-18	5.820	5.8300	5.5000	5.500	-5.822%	1,632,041	-66.727%
2024-03-15	5.890	6.0500	5.8400	5.840	-1.351%	8,968,314	-68.664%
2024-03-14	5.950	6.0400	5.8623	5.920	-0.671%	1,442,433	-69.088%
2024-03-13	5.725	6.0200	5.7250	5.960	+3.293%	2,314,008	-69.295%
2024-03-12	5.780	5.7800	5.6412	5.770	-0.173%	1,408,087	-68.284%
2024-03-11	5.610	5.8800	5.5550	5.780	+3.399%	2,397,282	-68.339%
2024-03-08	5.560	5.6680	5.4600	5.590	+2.007%	1,434,483	-67.263%
2024-03-07	5.170	5.5100	5.1600	5.480	+6.202%	2,723,165	-66.606%
2024-03-06	5.360	5.4199	5.1100	5.160	-3.551%	2,403,153	-64.535%
2024-03-05	5.380	5.6600	5.1400	5.350	-10.385%	6,110,476	-65.794%
2024-03-04	6.170	6.3400	5.9200	5.970	-2.291%	3,978,961	-69.347%
2024-03-01	6.060	6.1350	5.9700	6.110	+1.495%	1,263,091	-70.049%
2024-02-29	6.080	6.1400	5.9900	6.020	-0.166%	1,587,629	-69.601%
2024-02-28	6.030	6.2300	5.9400	6.030	-0.495%	1,867,071	-69.652%
2024-02-27	5.940	6.1900	5.9400	6.060	+2.192%	1,052,218	-69.802%
2024-02-26	6.080	6.1900	5.9100	5.930	-2.787%	939,074	-69.140%
2024-02-23	5.980	6.1700	5.9575	6.100	+2.521%	1,215,848	-70.000%
2024-02-22	6.030	6.0700	5.8900	5.950	-0.998%	1,214,852	-69.244%
2024-02-21	6.180	6.1801	5.9950	6.010	-4.299%	1,470,699	-69.551%
2024-02-20	6.150	6.4050	6.1000	6.280	+2.114%	1,861,351	-70.860%
2024-02-16	6.130	6.2100	6.0300	6.150	-0.646%	897,874	-70.244%
2024-02-15	6.030	6.2300	6.0250	6.190	+2.824%	920,694	-70.436%
2024-02-14	5.970	6.1900	5.9250	6.020	+1.861%	1,162,761	-69.601%
2024-02-13	5.900	5.9200	5.7700	5.910	-2.152%	1,252,964	-69.036%
2024-02-12	5.880	6.1550	5.8400	6.040	+2.721%	1,399,038	-69.702%
2024-02-09	6.080	6.3000	5.7000	5.880	+6.329%	2,732,079	-68.878%
2024-02-08	5.490	5.5900	5.4700	5.530	+0.729%	1,148,889	-66.908%
2024-02-07	5.600	5.6100	5.4450	5.490	-1.789%	755,866	-66.667%
2024-02-06	5.430	5.6100	5.4200	5.590	+2.381%	830,829	-67.263%
2024-02-05	5.670	5.6700	5.4300	5.460	-4.378%	1,293,475	-66.484%
2024-02-02	5.650	5.7500	5.5400	5.710	-0.349%	1,204,690	-67.951%
2024-02-01	5.770	5.8100	5.6600	5.730	-0.174%	1,105,554	-68.063%
2024-01-31	5.860	5.9100	5.7400	5.740	-2.048%	965,799	-68.118%
2024-01-30	6.000	6.0000	5.7900	5.860	-2.333%	789,738	-68.771%
2024-01-29	5.940	6.0100	5.8400	6.000	+1.351%	1,152,003	-69.500%
2024-01-26	5.990	6.0200	5.9000	5.920	-0.504%	872,460	-69.088%
2024-01-25	5.870	5.9600	5.8200	5.950	+1.709%	803,460	-69.244%
2024-01-24	6.100	6.1000	5.8400	5.850	-3.306%	937,796	-68.718%
2024-01-23	6.120	6.2183	6.0150	6.050	-0.329%	1,282,676	-69.752%
2024-01-22	5.720	6.0900	5.7000	6.070	+5.934%	1,931,911	-69.852%
2024-01-19	5.810	5.8741	5.5500	5.730	-1.207%	1,450,338	-68.063%
2024-01-18	5.770	5.8000	5.6800	5.800	+0.520%	932,935	-68.448%
2024-01-17	5.830	5.8300	5.7100	5.770	-1.704%	914,793	-68.284%
2024-01-16	6.030	6.0500	5.8150	5.870	-2.492%	1,437,458	-68.825%
2024-01-12	6.070	6.2000	5.9900	6.020	-0.166%	1,485,745	-69.601%
2024-01-11	6.300	6.3000	5.9500	6.030	-3.210%	1,457,557	-69.652%
2024-01-10	6.200	6.3750	6.1800	6.230	+1.964%	1,592,807	-70.626%
2024-01-09	6.160	6.2300	6.0750	6.110	-2.396%	1,152,958	-70.049%
2024-01-08	6.240	6.2700	6.0700	6.260	+2.288%	1,085,217	-70.767%
2024-01-05	6.170	6.3162	6.0600	6.120	-1.449%	1,438,831	-70.098%
2024-01-04	6.360	6.3950	6.1900	6.210	-2.205%	2,242,694	-70.531%
2024-01-03	6.150	6.5150	6.0500	6.350	+2.917%	2,758,843	-71.181%
2024-01-02	6.280	6.2900	6.1550	6.170	-2.373%	1,576,572	-70.340%
2023-12-29	6.370	6.4481	6.2300	6.320	-0.785%	1,142,482	-71.044%
2023-12-28	6.290	6.4100	6.2700	6.370	+1.920%	1,165,881	-71.272%
2023-12-27	6.360	6.4700	6.2250	6.250	-0.951%	1,134,592	-70.720%
2023-12-26	6.300	6.3500	6.1750	6.310	+0.638%	748,008	-70.998%
2023-12-22	6.370	6.3700	6.2500	6.270	-0.948%	1,558,035	-70.813%
2023-12-21	6.410	6.4850	6.2900	6.330	-0.158%	1,440,482	-71.090%
2023-12-20	6.440	6.5300	6.3200	6.340	-2.009%	2,277,474	-71.136%
2023-12-19	6.470	6.5400	6.3900	6.470	+0.466%	952,144	-71.716%
2023-12-18	6.560	6.6200	6.3800	6.440	-1.378%	1,172,532	-71.584%
2023-12-15	6.970	6.9700	6.4900	6.530	-5.362%	3,557,198	-71.975%
2023-12-14	7.050	7.1700	6.8400	6.900	-1.429%	1,467,795	-73.478%
2023-12-13	6.890	7.0050	6.7400	7.000	+1.449%	1,470,065	-73.857%
2023-12-12	6.950	7.0500	6.7600	6.900	-1.429%	1,702,627	-73.478%
2023-12-11	7.080	7.1000	6.9300	7.000	-0.709%	1,978,532	-73.857%
2023-12-08	6.600	7.1000	6.5000	7.050	+4.290%	9,573,466	-74.043%
2023-12-07	7.160	7.1800	6.5500	6.760	-16.953%	5,143,624	-72.929%
2023-12-06	8.190	8.4000	8.0950	8.140	+0.370%	916,699	-77.518%
2023-12-05	8.360	8.4600	8.1100	8.110	-3.910%	909,700	-77.435%
2023-12-04	8.520	8.7550	8.4050	8.440	+0.957%	1,856,154	-78.318%
2023-12-01	8.290	8.4500	8.2700	8.360	+1.088%	1,377,889	-78.110%
2023-11-30	8.660	8.7900	8.2700	8.270	-2.934%	1,434,181	-77.872%
2023-11-29	8.180	8.8028	8.1795	8.520	+5.576%	2,861,329	-78.521%
2023-11-28	7.980	8.0900	7.9300	8.070	+1.509%	963,855	-77.323%
2023-11-27	7.900	8.1300	7.7500	7.950	-0.501%	1,665,008	-76.981%
2023-11-24	8.000	8.0950	7.9600	7.990	-0.622%	275,290	-77.096%
2023-11-22	7.770	8.1850	7.7700	8.040	+5.374%	1,324,351	-77.239%
2023-11-21	7.710	7.7500	7.5900	7.630	-1.038%	523,782	-76.016%
2023-11-20	7.740	7.8700	7.5150	7.710	+0.130%	491,577	-76.265%
2023-11-17	7.640	7.7100	7.5900	7.700	+1.449%	547,586	-76.234%
2023-11-16	7.600	7.6800	7.5550	7.590	-1.043%	488,266	-75.889%
2023-11-15	7.680	7.8100	7.5100	7.670	+0.788%	727,779	-76.141%

.dark-mode .Vy6DzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vy6DzD{ color: #333333; background-color: white; border: 2px solid #333333; }SEATVivid Seats Inc. Class A Common Stockstock NASDAQ

SEAT
Vivid Seats Inc. Class A Common Stock
stock NASDAQ