Dark

SEAT
Vivid Seats Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 3, 2026 3:59:46 PM EST

6.15USD+6.218%(+0.36)135,330

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.79)0

After-hours

Mar 3, 2026 4:28:30 PM EST

6.13USD-0.325%(-0.02)672

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	5.7800	6.2950	5.6501	6.1300	+5.872%	135,330	0.000%
2026-03-02	5.9700	6.1800	5.7600	5.7900	-2.852%	63,705	+5.872%
2026-02-27	5.9200	5.9700	5.6600	5.9600	-0.334%	72,877	+2.852%
2026-02-26	5.6400	6.2799	5.5200	5.9800	+5.654%	167,578	+2.508%
2026-02-25	5.6400	5.9700	5.5000	5.6600	+1.162%	115,360	+8.304%
2026-02-24	6.1100	6.4100	5.5050	5.5950	-9.098%	195,921	+9.562%
2026-02-23	7.5600	7.5600	6.1100	6.1550	-18.906%	184,069	-0.406%
2026-02-20	7.3600	7.7100	7.2600	7.5900	+2.568%	64,984	-19.236%
2026-02-19	7.3600	7.5000	7.0500	7.4000	-0.804%	77,735	-17.162%
2026-02-18	6.7700	7.6300	6.7500	7.4600	+10.682%	168,123	-17.828%
2026-02-17	6.6500	6.7830	6.2800	6.7400	+1.201%	79,677	-9.050%
2026-02-13	6.8300	6.9400	6.5500	6.6600	-2.203%	85,430	-7.958%
2026-02-12	7.1000	7.1000	6.3300	6.8100	-2.991%	94,604	-9.985%
2026-02-11	7.5500	7.7000	6.8600	7.0200	-6.275%	42,573	-12.678%
2026-02-10	7.2500	7.8200	7.2500	7.4900	+1.905%	58,033	-18.158%
2026-02-09	6.9100	7.6000	6.7800	7.3500	+5.908%	131,908	-16.599%
2026-02-06	6.5300	6.9700	6.2200	6.9400	+6.605%	128,149	-11.671%
2026-02-05	6.6200	6.6200	6.0400	6.5100	-3.125%	315,289	-5.837%
2026-02-04	6.7400	7.0000	6.5150	6.7200	+0.448%	224,049	-8.780%
2026-02-03	6.9800	7.0300	6.2700	6.6900	-4.972%	121,175	-8.371%
2026-02-02	7.2400	7.2610	6.9250	7.0400	-3.429%	72,620	-12.926%
2026-01-30	7.1700	7.5200	6.9400	7.2900	+0.413%	156,604	-15.912%
2026-01-29	6.8800	7.3800	6.4800	7.2600	+6.296%	326,669	-15.565%
2026-01-28	6.7200	6.8750	6.5019	6.8300	+1.637%	117,195	-10.249%
2026-01-27	6.5600	6.9400	6.3400	6.7200	+2.439%	123,181	-8.780%
2026-01-26	6.4000	6.7100	6.3400	6.5600	+3.633%	142,070	-6.555%
2026-01-23	6.4500	6.5200	6.2500	6.3300	-2.315%	51,677	-3.160%
2026-01-22	6.4500	6.7284	6.4000	6.4800	+0.465%	70,572	-5.401%
2026-01-21	6.5000	6.7500	6.0600	6.4500	-0.616%	139,959	-4.961%
2026-01-20	6.7100	6.8800	6.3200	6.4900	-5.806%	145,253	-5.547%
2026-01-16	6.5500	7.1000	6.5400	6.8900	+5.837%	189,456	-11.030%
2026-01-15	6.3100	6.7299	6.1300	6.5100	+3.994%	89,532	-5.837%
2026-01-14	6.7100	6.9200	6.2000	6.2600	-6.984%	120,442	-2.077%
2026-01-13	7.1050	7.1050	6.6700	6.7300	-4.809%	94,833	-8.915%
2026-01-12	7.2000	7.2400	6.8201	7.0700	-2.348%	59,813	-13.296%
2026-01-09	7.1450	7.3100	6.7800	7.2400	0.000%	70,945	-15.331%
2026-01-08	7.0800	7.3000	6.9800	7.2400	+1.685%	69,087	-15.331%
2026-01-07	7.4500	7.5800	7.1100	7.1200	-4.685%	37,866	-13.904%
2026-01-06	7.4800	7.7303	7.1400	7.4700	-0.134%	82,675	-17.938%
2026-01-05	7.0100	7.7850	6.9300	7.4800	+6.857%	97,393	-18.048%
2026-01-02	7.2900	7.3920	6.8300	7.0000	-2.913%	93,232	-12.429%
2025-12-31	6.6600	7.3350	6.5250	7.2100	+6.342%	208,401	-14.979%
2025-12-30	6.4200	6.8400	6.2100	6.7800	+5.280%	231,750	-9.587%
2025-12-29	6.6000	6.7000	6.4300	6.4400	-2.866%	95,218	-4.814%
2025-12-26	6.5700	6.7350	6.4000	6.6300	+0.607%	85,666	-7.541%
2025-12-24	6.4700	6.6200	6.4100	6.5900	+0.919%	31,393	-6.980%
2025-12-23	6.4900	6.6400	6.2450	6.5300	+0.616%	96,744	-6.126%
2025-12-22	6.1800	6.7700	6.1500	6.4900	+4.847%	171,761	-5.547%
2025-12-19	6.5100	6.6099	6.1700	6.1900	-5.061%	272,631	-0.969%
2025-12-18	6.9000	7.0048	6.5100	6.5200	-5.644%	126,798	-5.982%
2025-12-17	6.7700	7.1300	6.6600	6.9100	+1.468%	132,137	-11.288%
2025-12-16	6.5200	7.2200	6.5200	6.8100	+4.128%	232,080	-9.985%
2025-12-15	7.4600	7.4600	6.2600	6.5400	-11.622%	216,704	-6.269%
2025-12-12	7.5600	7.5950	7.2700	7.4000	-2.246%	152,855	-17.162%
2025-12-11	7.7400	7.9448	7.3900	7.5700	-2.070%	108,214	-19.022%
2025-12-10	7.4500	7.9750	7.3529	7.7300	+3.758%	256,970	-20.699%
2025-12-09	7.4000	7.5900	7.2500	7.4500	+1.776%	119,778	-17.718%
2025-12-08	7.7400	7.7400	7.2218	7.3200	-4.063%	144,824	-16.257%
2025-12-05	8.3000	8.3000	7.6000	7.6300	-8.732%	114,231	-19.659%
2025-12-04	7.5100	8.3600	7.5089	8.3600	+10.728%	163,678	-26.675%
2025-12-03	7.4800	7.8550	7.4800	7.5500	+1.615%	102,329	-18.808%
2025-12-02	7.6100	7.6810	7.3000	7.4300	-2.365%	106,588	-17.497%
2025-12-01	7.6000	7.8700	7.4800	7.6100	-1.297%	58,714	-19.448%
2025-11-28	7.3300	7.7800	7.1900	7.7100	+6.052%	53,633	-20.493%
2025-11-26	7.4000	7.5500	7.1600	7.2700	-1.889%	134,494	-15.681%
2025-11-25	7.5900	7.8400	7.3400	7.4100	-2.243%	102,070	-17.274%
2025-11-24	7.8700	8.2100	7.5100	7.5800	-4.293%	121,395	-19.129%
2025-11-21	7.8600	8.2000	7.7000	7.9200	+0.763%	198,703	-22.601%
2025-11-20	8.3100	8.3850	7.6200	7.8600	-4.785%	85,593	-22.010%
2025-11-19	8.2300	8.3900	7.7700	8.2550	+0.304%	115,511	-25.742%
2025-11-18	7.5100	8.3900	7.2500	8.2300	+8.575%	120,580	-25.516%
2025-11-17	7.7500	8.2800	7.0400	7.5800	-4.172%	278,492	-19.129%
2025-11-14	8.7000	8.7000	7.5150	7.9100	-10.823%	225,465	-22.503%
2025-11-13	9.3900	9.4910	8.8000	8.8700	-6.237%	289,545	-30.891%
2025-11-12	9.7700	9.9000	9.0900	9.4600	-2.273%	161,669	-35.201%
2025-11-11	11.0300	11.0300	9.1700	9.6800	-10.948%	264,436	-36.674%
2025-11-10	10.5700	11.0000	10.0470	10.8700	+3.033%	80,554	-43.606%
2025-11-07	10.3700	10.5800	9.5900	10.5500	-0.095%	146,132	-41.896%
2025-11-06	10.0000	11.0600	9.0000	10.5600	-11.335%	278,803	-41.951%
2025-11-05	12.5100	12.7200	11.6900	11.9100	-6.441%	125,288	-48.531%
2025-11-04	11.9500	12.7300	11.7100	12.7300	+4.344%	141,896	-51.846%
2025-11-03	12.4800	12.4800	11.9700	12.2000	-1.692%	55,044	-49.754%
2025-10-31	12.0800	12.8300	11.7600	12.4100	+2.140%	99,990	-50.604%
2025-10-30	12.7800	12.7800	12.0608	12.1500	-6.322%	125,971	-49.547%
2025-10-29	13.0500	13.8700	12.5755	12.9700	-0.077%	113,781	-52.737%
2025-10-28	12.9300	13.4852	12.5900	12.9800	+0.620%	82,601	-52.773%
2025-10-27	13.3300	13.4700	12.5500	12.9000	-3.226%	75,331	-52.481%
2025-10-24	12.9800	13.9800	12.8600	13.3300	+4.549%	79,272	-54.014%
2025-10-23	12.2500	13.6700	12.2500	12.7500	-1.848%	221,686	-51.922%
2025-10-22	12.5000	13.2300	12.1900	12.9900	+3.013%	107,847	-52.810%
2025-10-21	12.0600	12.7700	11.7750	12.6100	+4.647%	94,331	-51.388%
2025-10-20	11.0300	13.1999	11.0000	12.0500	+12.617%	351,515	-49.129%
2025-10-17	11.7000	12.0700	10.5500	10.7000	-8.547%	279,359	-42.710%
2025-10-16	11.8900	12.5700	11.4450	11.7000	-1.182%	131,561	-47.607%
2025-10-15	11.7800	12.4000	11.4000	11.8400	+1.981%	120,989	-48.226%
2025-10-14	11.5300	12.0700	10.9441	11.6100	-1.107%	261,179	-47.201%
2025-10-13	11.6900	11.9712	11.1668	11.7400	+4.078%	179,788	-47.785%
2025-10-10	12.7000	13.0350	11.2700	11.2800	-11.181%	212,946	-45.656%
2025-10-09	13.5000	13.8800	12.6804	12.7000	-5.786%	206,614	-51.732%
2025-10-08	15.0700	15.0700	13.4800	13.4800	-9.651%	170,508	-54.525%
2025-10-07	15.0500	15.4478	14.8525	14.9200	-1.127%	79,996	-58.914%
2025-10-06	14.9200	15.4250	14.6600	15.0900	+0.936%	76,373	-59.377%
2025-10-03	15.9100	16.5383	14.8800	14.9500	-6.152%	81,161	-58.997%
2025-10-02	16.2149	16.2700	15.7050	15.9300	-1.117%	42,876	-61.519%
2025-10-01	16.3700	16.6200	15.7300	16.1100	-3.069%	79,208	-61.949%
2025-09-30	16.5400	16.6700	15.7900	16.6200	+0.605%	81,036	-63.117%
2025-09-29	16.4900	17.1550	16.0000	16.5200	+0.243%	107,911	-62.893%
2025-09-26	15.2000	16.6600	14.9343	16.4800	+8.136%	160,880	-62.803%
2025-09-25	15.3700	15.7950	14.7600	15.2400	-2.245%	114,238	-59.777%
2025-09-24	15.7800	16.1500	15.1600	15.5900	-0.479%	152,782	-60.680%
2025-09-23	16.0000	16.6100	15.5600	15.6650	-1.848%	92,640	-60.868%
2025-09-22	15.8600	16.4942	15.6100	15.9600	-0.931%	61,544	-61.591%
2025-09-19	17.3000	17.3000	16.0100	16.1100	-7.040%	206,704	-61.949%
2025-09-18	17.2700	17.9817	16.8600	17.3300	+2.061%	127,801	-64.628%
2025-09-17	17.1400	18.7250	16.7900	16.9800	-0.469%	227,260	-63.899%
2025-09-16	17.0100	17.8000	16.7600	17.0600	+0.708%	67,302	-64.068%
2025-09-15	16.9500	17.9500	16.6100	16.9400	-0.470%	156,175	-63.813%
2025-09-12	17.4200	17.6500	16.5501	17.0200	-1.789%	132,240	-63.984%
2025-09-11	14.8800	17.5000	14.7850	17.3300	+16.231%	138,305	-64.628%
2025-09-10	15.7600	15.7600	14.6900	14.9100	-5.453%	130,295	-58.887%
2025-09-09	16.0000	16.7100	15.6200	15.7700	-2.534%	128,823	-61.129%
2025-09-08	15.9800	16.3400	15.1300	16.1800	+1.506%	109,741	-62.114%
2025-09-05	15.6600	16.1550	15.2200	15.9400	+3.238%	108,457	-61.543%
2025-09-04	15.6400	15.8000	14.5400	15.4400	-0.226%	228,634	-60.298%
2025-09-03	16.2800	16.6800	15.4500	15.4750	-6.495%	125,301	-60.388%
2025-09-02	17.2900	17.3550	16.1600	16.5500	-6.761%	125,144	-62.961%
2025-08-29	17.0300	18.0100	16.7733	17.7500	+4.596%	118,127	-65.465%
2025-08-28	17.3300	17.3300	16.5800	16.9700	-2.190%	102,872	-63.877%
2025-08-27	16.8000	17.4000	16.7300	17.3500	+3.520%	60,814	-64.669%
2025-08-26	17.0300	17.1950	16.6100	16.7600	-1.121%	81,601	-63.425%
2025-08-25	17.0000	18.0931	16.7400	16.9500	-0.177%	139,978	-63.835%
2025-08-22	15.6900	17.1700	15.6900	16.9800	+8.153%	139,917	-63.899%
2025-08-21	15.9300	15.9300	15.1250	15.7000	-1.998%	125,808	-60.955%
2025-08-20	16.4100	16.4400	15.6000	16.0200	-2.850%	106,628	-61.735%
2025-08-19	16.6200	17.4200	16.4200	16.4900	-1.435%	125,232	-62.826%
2025-08-18	17.1400	17.4664	16.6800	16.7300	-3.462%	95,925	-63.359%
2025-08-15	17.5000	18.1077	17.3100	17.3300	-0.801%	117,342	-64.628%
2025-08-14	18.0400	18.4100	16.9600	17.4700	-3.905%	151,058	-64.911%
2025-08-13	17.4700	18.5334	17.1300	18.1800	+3.826%	146,217	-66.282%
2025-08-12	16.9900	17.5200	16.3500	17.5100	+1.068%	158,466	-64.991%
2025-08-11	16.6100	17.6400	16.3200	17.3250	+3.371%	250,116	-64.618%
2025-08-08	17.4100	17.4100	15.2500	16.7600	-6.525%	822,614	-63.425%
2025-08-07	24.3900	24.4200	17.2200	17.9300	-30.179%	1,137,376	-65.811%
2025-08-06	20.9500	35.0000	20.1720	25.6800	+25.882%	1,414,261	-76.129%
2025-08-05	25.6000	25.6000	19.5780	20.4000	-22.433%	288,920	-69.951%
2025-08-04	28.8000	30.0000	26.0000	26.3000	-9.310%	82,060	-76.692%
2025-08-01	30.2000	30.7000	28.4000	29.0000	-6.452%	97,132	-78.862%
2025-07-31	30.6000	31.5000	29.8000	31.0000	0.000%	138,067	-80.226%
2025-07-30	32.2000	33.3000	30.8000	31.0000	-4.321%	45,832	-80.226%
2025-07-29	34.6000	34.8000	31.9000	32.4000	-6.358%	52,753	-81.080%
2025-07-28	34.0000	35.3000	33.4000	34.6000	+1.765%	56,822	-82.283%
2025-07-25	35.2000	36.0000	33.6000	34.0000	-3.409%	82,966	-81.971%
2025-07-24	37.0000	37.8000	34.6000	35.2000	-5.882%	54,039	-82.585%
2025-07-23	38.0000	38.0000	36.0220	37.4000	-0.532%	56,390	-83.610%
2025-07-22	32.8000	38.0000	32.8000	37.6000	+13.253%	84,209	-83.697%
2025-07-21	32.4000	35.2000	32.4000	33.2000	+1.840%	72,457	-81.536%
2025-07-18	34.4000	34.4000	32.2000	32.6000	-4.118%	72,578	-81.196%
2025-07-17	34.0000	34.7920	33.6000	34.0000	+0.592%	71,542	-81.971%
2025-07-16	34.0000	34.8000	33.6000	33.8000	-0.588%	54,833	-81.864%
2025-07-15	35.4000	35.9000	33.8000	34.0000	-3.409%	36,939	-81.971%
2025-07-14	36.2000	36.4000	35.0000	35.2000	-2.762%	41,942	-82.585%
2025-07-11	36.6000	37.4000	36.0000	36.2000	-2.162%	36,401	-83.066%
2025-07-10	36.8000	38.1000	36.4000	37.0000	+0.543%	37,399	-83.432%
2025-07-09	38.4000	38.6000	36.8000	36.8000	-4.167%	52,325	-83.342%
2025-07-08	39.6000	40.0000	38.1000	38.4000	-2.538%	54,264	-84.036%
2025-07-07	36.6000	41.2000	36.5000	39.4000	+5.914%	133,020	-84.442%
2025-07-03	37.4000	37.7160	36.3000	37.2000	-1.064%	16,711	-83.522%
2025-07-02	37.6000	38.7000	36.7000	37.6000	-0.529%	60,130	-83.697%
2025-07-01	33.4000	38.8000	33.4000	37.8000	+11.834%	72,606	-83.783%
2025-06-30	32.0000	34.2000	32.0000	33.8000	+5.625%	52,881	-81.864%
2025-06-27	32.0000	34.5000	32.0000	32.0000	-0.621%	168,848	-80.844%
2025-06-26	33.0000	34.2000	32.0000	32.2000	-1.529%	86,558	-80.963%
2025-06-25	33.8000	34.4000	32.6000	32.7000	-1.506%	43,718	-81.254%
2025-06-24	37.2000	38.4000	32.0000	33.2000	-10.270%	195,415	-81.536%
2025-06-23	38.0000	38.7000	36.0000	37.0000	-3.141%	114,956	-83.432%
2025-06-20	39.2000	39.3860	37.2000	38.2000	-1.546%	56,312	-83.953%
2025-06-18	38.4000	39.4000	37.6000	38.8000	+1.042%	46,397	-84.201%
2025-06-17	37.0000	39.0000	36.6000	38.4000	+3.784%	51,320	-84.036%
2025-06-16	35.8000	37.8000	35.6000	37.0000	+3.352%	34,065	-83.432%
2025-06-13	35.2000	36.2000	34.2000	35.8000	-0.556%	78,502	-82.877%
2025-06-12	36.0000	36.6000	35.1100	36.0000	+0.559%	35,073	-82.972%
2025-06-11	36.4000	36.6000	35.2000	35.8000	-1.648%	37,824	-82.877%
2025-06-10	36.6000	38.1000	35.6000	36.4000	+0.552%	73,399	-83.159%
2025-06-09	34.2000	36.5000	34.2000	36.2000	+5.233%	46,635	-83.066%
2025-06-06	33.2000	34.6000	33.2000	34.4000	+4.878%	47,369	-82.180%
2025-06-05	30.4000	34.2000	30.1000	32.8000	+7.190%	78,235	-81.311%
2025-06-04	30.4000	31.6000	29.4000	30.6000	+0.658%	74,337	-79.967%
2025-06-03	29.8000	31.2000	28.7000	30.4000	+2.703%	85,215	-79.836%
2025-06-02	31.0000	31.4000	29.2000	29.6000	-5.128%	63,684	-79.291%
2025-05-30	32.2000	32.6000	30.8000	31.2000	-4.878%	134,862	-80.353%
2025-05-29	35.0000	35.4000	32.6000	32.8000	-5.747%	53,741	-81.311%
2025-05-28	36.8000	37.2000	34.8000	34.8000	-5.946%	41,655	-82.385%
2025-05-27	36.6000	37.9000	36.2000	37.0000	+2.210%	68,134	-83.432%
2025-05-23	36.2000	36.7000	35.6200	36.2000	-2.162%	38,887	-83.066%
2025-05-22	36.8000	37.8000	36.7000	37.0000	-1.070%	46,604	-83.432%
2025-05-21	39.4000	39.4000	37.0000	37.4000	-5.076%	43,806	-83.610%
2025-05-20	37.6000	39.7000	37.2000	39.4000	+2.604%	48,800	-84.442%
2025-05-19	38.4000	38.9000	37.1000	38.4000	-2.041%	37,984	-84.036%
2025-05-16	39.4000	40.7000	37.7000	39.2000	0.000%	79,315	-84.362%
2025-05-15	43.4000	44.2000	39.0000	39.2000	-12.108%	207,024	-84.362%
2025-05-14	42.0000	45.1000	41.4000	44.6000	+7.212%	118,890	-86.256%
2025-05-13	38.8000	43.4000	38.2000	41.6000	+5.051%	112,771	-85.264%
2025-05-12	37.0000	40.1000	37.0000	39.6000	+10.615%	108,416	-84.520%
2025-05-09	36.8000	37.6000	35.4980	35.8000	-2.186%	90,634	-82.877%
2025-05-08	35.2000	37.9000	33.2000	36.6000	+3.977%	434,374	-83.251%
2025-05-07	34.0000	35.4000	33.2000	35.2000	+1.441%	190,643	-82.585%
2025-05-06	41.2000	42.2000	33.6000	34.7000	-37.814%	584,380	-82.334%
2025-05-05	53.6000	55.8000	53.0000	55.8000	+2.952%	59,247	-89.014%
2025-05-02	54.6000	56.5000	54.0000	54.2000	+1.119%	44,911	-88.690%
2025-05-01	56.8000	56.9000	52.9000	53.6000	-4.626%	46,825	-88.563%
2025-04-30	57.8000	57.9000	55.2060	56.2000	-4.746%	48,872	-89.093%
2025-04-29	54.8000	60.2000	54.7000	59.0000	+7.273%	85,257	-89.610%
2025-04-28	54.0000	55.3000	53.8000	55.0000	+1.476%	22,947	-88.855%
2025-04-25	54.0000	54.9000	52.7000	54.2000	+0.370%	63,982	-88.690%
2025-04-24	52.6000	54.2000	52.1260	54.0000	+2.662%	51,426	-88.648%
2025-04-23	52.0000	53.8000	50.6000	52.6000	+5.200%	75,705	-88.346%
2025-04-22	48.8000	50.6000	47.2000	50.0000	+2.881%	58,220	-87.740%
2025-04-21	45.8000	48.6000	43.0000	48.6000	+5.423%	289,172	-87.387%
2025-04-17	48.4000	48.6000	46.0000	46.1000	-4.752%	99,206	-86.703%
2025-04-16	55.0000	55.0000	48.2000	48.4000	-12.319%	109,454	-87.335%
2025-04-15	57.0000	57.6000	53.4000	55.2000	-3.497%	56,505	-88.895%
2025-04-14	57.2000	58.0000	54.1000	57.2000	+1.060%	132,130	-89.283%
2025-04-11	54.6000	56.8000	53.2000	56.6000	+4.428%	40,240	-89.170%
2025-04-10	55.0000	55.0000	51.8000	54.2000	-2.867%	50,310	-88.690%
2025-04-09	48.4000	56.4000	48.4000	55.8000	+13.878%	108,074	-89.014%
2025-04-08	51.2000	53.5000	48.0000	49.0000	-1.606%	105,218	-87.490%
2025-04-07	49.8000	53.4000	47.2000	49.8000	-3.113%	140,923	-87.691%
2025-04-04	54.2000	55.4000	50.7000	51.4000	-7.052%	143,167	-88.074%
2025-04-03	59.8000	59.8000	55.0000	55.3000	-9.641%	65,336	-88.915%
2025-04-02	57.2000	61.2000	57.2000	61.2000	+5.882%	78,445	-89.984%
2025-04-01	58.0000	59.1980	54.0000	57.8000	-2.365%	110,898	-89.394%
2025-03-31	57.8000	60.4000	57.6000	59.2000	+1.024%	86,952	-89.645%
2025-03-28	59.0000	60.2000	57.5000	58.6000	-1.347%	76,122	-89.539%
2025-03-27	57.2000	62.4000	57.0000	59.4000	+3.846%	71,675	-89.680%
2025-03-26	57.6000	58.9000	57.0000	57.2000	0.000%	59,713	-89.283%
2025-03-25	55.0000	58.8000	54.6000	57.2000	+4.000%	138,293	-89.283%
2025-03-24	56.4000	57.8000	54.8000	55.0000	-2.135%	132,676	-88.855%
2025-03-21	59.6000	60.5000	56.0000	56.2000	-6.645%	114,482	-89.093%
2025-03-20	57.6000	60.7000	57.4000	60.2000	+4.514%	115,026	-89.817%
2025-03-19	54.8000	58.4000	54.8000	57.6000	+5.882%	142,003	-89.358%
2025-03-18	54.2000	55.1000	53.0000	54.4000	+1.493%	100,972	-88.732%
2025-03-17	57.0000	57.0000	53.4000	53.6000	-6.294%	126,288	-88.563%
2025-03-14	58.0000	58.0000	55.4000	57.2000	+1.779%	81,590	-89.283%
2025-03-13	53.4000	57.6000	50.2000	56.2000	-3.103%	211,768	-89.093%
2025-03-12	57.4000	62.6000	53.3000	58.0000	-23.077%	350,294	-89.431%
2025-03-11	76.4000	77.2000	74.4000	75.4000	-2.332%	63,227	-91.870%
2025-03-10	79.2000	79.2000	75.5000	77.2000	-3.015%	48,906	-92.060%
2025-03-07	80.8000	81.9000	79.3000	79.6000	-2.211%	41,657	-92.299%
2025-03-06	82.4000	82.8000	80.2000	81.4000	-1.928%	43,600	-92.469%
2025-03-05	82.6000	84.1000	81.9000	83.0000	-0.718%	33,118	-92.614%
2025-03-04	82.0000	84.8000	81.0000	83.6000	+0.481%	55,255	-92.667%
2025-03-03	83.6000	85.6000	82.5000	83.2000	+0.483%	51,806	-92.632%
2025-02-28	81.2000	83.4000	76.0000	82.8000	+2.730%	104,865	-92.597%
2025-02-27	82.8000	84.5000	80.3000	80.6000	-2.892%	48,326	-92.395%
2025-02-26	85.4000	86.3660	82.4000	83.0000	-3.263%	33,097	-92.614%
2025-02-25	88.2000	89.2000	84.8000	85.8000	-1.831%	32,100	-92.855%
2025-02-24	87.6000	88.8000	84.4000	87.4000	+0.924%	39,567	-92.986%
2025-02-21	87.2000	90.0000	86.0000	86.6000	+0.231%	41,206	-92.921%
2025-02-20	86.0000	87.4000	83.8000	86.4000	+0.465%	37,026	-92.905%
2025-02-19	83.6000	86.0000	81.2000	86.0000	+0.939%	44,093	-92.872%
2025-02-18	87.8000	89.5000	84.8000	85.2000	-2.069%	43,584	-92.805%
2025-02-14	85.2000	89.2000	85.2000	87.0000	+3.081%	39,684	-92.954%
2025-02-13	88.0000	88.0000	84.4000	84.4000	-4.308%	39,413	-92.737%
2025-02-12	88.4000	90.5000	87.8000	88.2000	-1.342%	25,257	-93.050%
2025-02-11	87.0000	89.6000	87.0000	89.4000	+2.055%	22,836	-93.143%
2025-02-10	89.0000	89.0000	86.8000	87.6000	-0.680%	26,873	-93.002%
2025-02-07	86.0000	88.5000	85.3000	88.2000	+2.083%	25,870	-93.050%
2025-02-06	87.4000	88.5000	86.0020	86.4000	-0.917%	20,404	-92.905%
2025-02-05	90.6000	92.0000	84.6000	87.2000	-3.753%	60,470	-92.970%
2025-02-04	86.8000	90.6000	85.6000	90.6000	+4.378%	45,585	-93.234%
2025-02-03	84.0000	87.2000	83.2000	86.8000	+0.930%	34,237	-92.938%
2025-01-31	84.4000	86.8000	82.6000	86.0000	+1.415%	71,438	-92.872%
2025-01-30	86.6000	88.9000	84.8000	84.8000	-2.752%	47,871	-92.771%
2025-01-29	91.0000	92.6000	82.0000	87.2000	-3.965%	81,671	-92.970%
2025-01-28	90.6000	94.1000	89.8000	90.8000	-0.220%	119,135	-93.249%
2025-01-27	92.4000	95.4000	90.5000	91.0000	-3.191%	42,376	-93.264%
2025-01-24	94.2000	95.5000	92.8000	94.0000	-0.424%	26,429	-93.479%
2025-01-23	90.4000	94.8000	89.7000	94.4000	+3.057%	46,867	-93.506%
2025-01-22	93.8000	95.1000	90.2000	91.6000	-2.345%	53,442	-93.308%
2025-01-21	96.0000	96.8000	93.3000	93.8000	-1.883%	37,433	-93.465%
2025-01-17	98.4000	98.9000	94.4000	95.6000	-1.443%	43,628	-93.588%
2025-01-16	95.0000	98.9000	94.3000	97.0000	+2.537%	57,879	-93.680%
2025-01-15	96.0000	100.0000	93.0000	94.6000	+1.940%	98,029	-93.520%
2025-01-14	88.2000	94.5000	86.4000	92.8000	+6.667%	113,360	-93.394%
2025-01-13	86.0000	88.6000	86.0000	87.0000	-0.911%	41,430	-92.954%
2025-01-10	88.0000	89.2000	86.2000	87.8000	-2.876%	32,357	-93.018%
2025-01-08	92.2000	92.6000	88.9000	90.4000	-3.004%	45,485	-93.219%
2025-01-07	91.4000	94.0000	89.2000	93.2000	+1.969%	43,341	-93.423%
2025-01-06	94.4000	95.2000	90.8000	91.4000	-0.544%	42,677	-93.293%
2025-01-03	91.6000	93.4000	89.8000	91.9000	+1.435%	51,220	-93.330%
2025-01-02	93.8000	94.3000	89.0000	90.6000	-2.160%	56,449	-93.234%
2024-12-31	92.6000	95.5000	90.0000	92.6000	+1.982%	113,810	-93.380%
2024-12-30	75.0000	93.0000	73.6000	90.8000	+19.789%	200,815	-93.249%
2024-12-27	76.0000	76.6000	73.6000	75.8000	-1.302%	57,835	-91.913%
2024-12-26	73.4000	78.0000	73.2000	76.8000	+3.504%	46,525	-92.018%
2024-12-24	70.0000	76.3000	70.0000	74.2000	+6.000%	30,295	-91.739%
2024-12-23	69.4000	70.2000	66.9000	70.0000	-0.568%	52,812	-91.243%
2024-12-20	67.6000	71.8000	67.2000	70.4000	+4.142%	78,297	-91.293%
2024-12-19	69.2000	70.4000	65.3000	67.6000	-0.295%	86,601	-90.932%
2024-12-18	71.6000	73.1000	66.8000	67.8000	-5.307%	82,591	-90.959%
2024-12-17	69.8000	73.8000	69.6000	71.6000	+1.994%	114,095	-91.439%
2024-12-16	69.0000	73.2000	68.0000	70.2000	+0.573%	60,751	-91.268%
2024-12-13	67.0000	69.8000	65.8000	69.8000	+3.561%	68,549	-91.218%
2024-12-12	71.4000	71.5000	66.7000	67.4000	-5.866%	67,598	-90.905%
2024-12-11	71.8000	72.2000	69.0000	71.6000	+0.845%	64,038	-91.439%
2024-12-10	67.4000	72.0000	66.0000	71.0000	+5.341%	66,668	-91.366%
2024-12-09	68.0000	71.0000	67.2000	67.4000	-0.296%	54,045	-90.905%
2024-12-06	65.6000	68.0000	65.5000	67.6000	+3.681%	51,923	-90.932%
2024-12-05	67.0000	68.3000	65.1000	65.2000	-2.976%	70,381	-90.598%
2024-12-04	66.8000	67.4000	64.8000	67.2000	0.000%	65,933	-90.878%
2024-12-03	69.0000	69.5780	66.8000	67.2000	-2.609%	91,351	-90.878%
2024-12-02	70.6000	71.2000	68.0000	69.0000	-3.631%	70,182	-91.116%
2024-11-29	70.8000	73.0000	69.0000	71.6000	+3.468%	55,359	-91.439%
2024-11-27	71.2000	73.4000	68.7000	69.2000	-2.809%	88,952	-91.142%
2024-11-26	71.8000	72.5600	67.3000	71.2000	-1.111%	98,411	-91.390%
2024-11-25	71.2000	74.1000	70.6000	72.0000	+2.273%	99,710	-91.486%
2024-11-22	72.6000	73.5000	69.6000	70.4000	-2.493%	70,428	-91.293%
2024-11-21	73.4000	73.7200	70.6000	72.2000	-0.551%	68,092	-91.510%
2024-11-20	72.4000	74.1000	71.7000	72.6000	-0.275%	40,374	-91.556%
2024-11-19	67.0000	73.2000	67.0000	72.8000	+7.375%	61,327	-91.580%
2024-11-18	70.8000	71.3000	67.4000	67.8000	-4.237%	70,221	-90.959%
2024-11-15	71.6000	72.0000	66.5000	70.8000	-0.562%	113,261	-91.342%
2024-11-14	76.2000	77.4000	71.0000	71.2000	-5.319%	44,621	-91.390%
2024-11-13	78.6000	79.2000	74.9000	75.2000	-4.326%	109,513	-91.848%
2024-11-12	77.0000	79.8000	76.4000	78.6000	+1.550%	55,728	-92.201%
2024-11-11	71.0000	77.6000	70.2000	77.4000	+8.252%	58,933	-92.080%
2024-11-08	74.2000	75.0000	70.5000	71.5000	-4.412%	59,564	-91.427%
2024-11-07	76.2000	80.1000	71.0000	74.8000	-9.002%	123,232	-91.805%
2024-11-06	84.6000	84.8000	80.6000	82.2000	+2.494%	78,594	-92.543%
2024-11-05	79.4000	80.6000	77.8000	80.2000	+0.501%	56,448	-92.357%
2024-11-04	81.4000	82.4000	78.0000	79.8000	-3.390%	50,289	-92.318%
2024-11-01	83.4000	84.5000	81.6000	82.6000	+1.474%	39,910	-92.579%
2024-10-31	82.4000	84.4000	80.8000	81.4000	-1.214%	43,969	-92.469%
2024-10-30	81.4000	84.5000	80.8000	82.4000	+1.229%	36,915	-92.561%
2024-10-29	78.4000	81.6000	78.3000	81.4000	+3.038%	28,343	-92.469%
2024-10-28	79.6000	80.7200	78.2000	79.0000	+0.765%	41,114	-92.241%
2024-10-25	79.2000	79.9000	77.6000	78.4000	-0.508%	28,230	-92.181%
2024-10-24	78.0000	79.4000	76.4900	78.8000	+1.809%	43,634	-92.221%
2024-10-23	78.4000	79.3000	76.6000	77.4000	-2.025%	26,052	-92.080%
2024-10-22	77.0000	79.2000	76.0000	79.0000	+1.282%	49,603	-92.241%
2024-10-21	81.8000	82.6000	77.8000	78.0000	-5.797%	42,065	-92.141%
2024-10-18	82.6000	83.2000	81.0000	82.8000	+0.976%	27,204	-92.597%
2024-10-17	79.8000	82.2000	79.0000	82.0000	+1.990%	24,730	-92.524%
2024-10-16	80.4000	80.6000	78.6000	80.4000	+1.259%	30,719	-92.376%
2024-10-15	76.8000	80.5000	76.3000	79.4000	+2.320%	49,076	-92.280%
2024-10-14	78.6000	78.6000	76.2000	77.6000	-0.513%	27,095	-92.101%
2024-10-11	75.4000	79.2000	75.4000	78.0000	+3.448%	38,956	-92.141%
2024-10-10	74.2000	76.2000	73.2000	75.4000	+0.802%	40,561	-91.870%
2024-10-09	71.6000	75.8000	71.5000	74.8000	+4.762%	63,341	-91.805%
2024-10-08	70.6000	71.8000	68.6000	71.4000	+0.847%	78,455	-91.415%
2024-10-07	71.0000	71.2000	68.3000	70.8000	-0.282%	52,922	-91.342%
2024-10-04	68.2000	71.2000	67.7000	71.0000	+5.655%	45,001	-91.366%
2024-10-03	71.0000	71.8000	67.2000	67.2000	-6.145%	50,491	-90.878%
2024-10-02	77.2000	78.6000	71.2000	71.6000	-7.254%	86,851	-91.439%
2024-10-01	74.0000	77.8000	73.2000	77.2000	+4.324%	104,257	-92.060%
2024-09-30	71.2000	74.2000	70.8520	74.0000	+3.064%	44,620	-91.716%
2024-09-27	72.6000	73.3000	71.8000	71.8000	+0.279%	37,354	-91.462%
2024-09-26	74.6000	74.6000	71.6000	71.6000	-2.186%	63,795	-91.439%
2024-09-25	76.0000	76.0000	72.9000	73.2000	-3.430%	48,135	-91.626%
2024-09-24	72.6000	76.4000	72.4000	75.8000	+4.986%	46,576	-91.913%
2024-09-23	74.0000	74.4000	72.0000	72.2000	-2.168%	46,707	-91.510%
2024-09-20	77.2000	77.2000	73.6000	73.8000	-4.404%	171,824	-91.694%
2024-09-19	84.6000	84.6000	76.0000	77.2000	-6.083%	57,989	-92.060%
2024-09-18	83.6000	85.5000	82.0000	82.2000	-1.675%	76,171	-92.543%
2024-09-17	82.0000	83.9000	81.2000	83.6000	+2.703%	62,852	-92.667%
2024-09-16	79.0000	81.8000	76.9000	81.4000	+2.261%	66,110	-92.469%
2024-09-13	80.0000	81.5000	79.0000	79.6000	+0.505%	46,453	-92.299%
2024-09-12	81.6000	82.3000	78.2000	79.2000	-2.822%	79,894	-92.260%
2024-09-11	83.6000	84.8000	79.6000	81.5000	-3.092%	69,753	-92.479%
2024-09-10	93.0000	93.4000	79.5000	84.1000	-11.287%	157,977	-92.711%

.dark-mode .HtmzFW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtmzFW{ 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