Vivid Seats Inc. (SEAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.26 | 5.27 | 5.14 | 5.26 | 5.26 | 356,782 |
| 01 May 2024 | 5.33 | 5.34 | 5.18 | 5.19 | 5.19 | 1,195,300 |
| 30 Apr 2024 | 5.55 | 5.59 | 5.25 | 5.26 | 5.26 | 1,473,300 |
| 29 Apr 2024 | 5.94 | 5.97 | 5.58 | 5.60 | 5.60 | 1,665,900 |
| 26 Apr 2024 | 5.93 | 6.01 | 5.90 | 5.92 | 5.92 | 939,500 |
| 25 Apr 2024 | 5.78 | 5.94 | 5.76 | 5.93 | 5.93 | 1,012,400 |
| 24 Apr 2024 | 5.80 | 5.92 | 5.78 | 5.89 | 5.89 | 1,253,300 |
| 23 Apr 2024 | 5.92 | 5.94 | 5.78 | 5.83 | 5.83 | 1,385,000 |
| 22 Apr 2024 | 5.90 | 5.95 | 5.86 | 5.91 | 5.91 | 1,159,300 |
| 19 Apr 2024 | 5.82 | 5.95 | 5.80 | 5.89 | 5.89 | 1,097,700 |
| 18 Apr 2024 | 5.60 | 5.89 | 5.56 | 5.86 | 5.86 | 1,570,900 |
| 17 Apr 2024 | 5.64 | 5.77 | 5.57 | 5.59 | 5.59 | 888,700 |
| 16 Apr 2024 | 5.52 | 5.55 | 5.47 | 5.49 | 5.49 | 931,100 |
| 15 Apr 2024 | 5.71 | 5.78 | 5.54 | 5.55 | 5.55 | 892,400 |
| 12 Apr 2024 | 5.76 | 5.84 | 5.65 | 5.69 | 5.69 | 1,594,000 |
| 11 Apr 2024 | 5.72 | 5.80 | 5.68 | 5.79 | 5.79 | 1,175,900 |
| 10 Apr 2024 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | 815,000 |
| 09 Apr 2024 | 5.80 | 5.93 | 5.74 | 5.90 | 5.90 | 1,175,800 |
| 08 Apr 2024 | 5.68 | 5.79 | 5.67 | 5.77 | 5.77 | 993,700 |
| 05 Apr 2024 | 5.69 | 5.79 | 5.56 | 5.67 | 5.67 | 1,365,400 |
| 04 Apr 2024 | 5.79 | 5.91 | 5.66 | 5.68 | 5.68 | 1,411,100 |
| 03 Apr 2024 | 5.72 | 5.80 | 5.61 | 5.74 | 5.74 | 1,309,100 |
| 02 Apr 2024 | 5.94 | 5.94 | 5.73 | 5.73 | 5.73 | 1,891,800 |
| 01 Apr 2024 | 6.03 | 6.06 | 5.95 | 6.02 | 6.02 | 2,032,200 |
| 28 Mar 2024 | 5.84 | 6.03 | 5.82 | 5.99 | 5.99 | 2,263,900 |
| 27 Mar 2024 | 5.74 | 5.87 | 5.70 | 5.84 | 5.84 | 1,814,600 |
| 26 Mar 2024 | 5.61 | 5.82 | 5.61 | 5.68 | 5.68 | 1,517,900 |
| 25 Mar 2024 | 5.51 | 5.61 | 5.45 | 5.56 | 5.56 | 1,300,400 |
| 22 Mar 2024 | 5.59 | 5.68 | 5.49 | 5.49 | 5.49 | 882,700 |
| 21 Mar 2024 | 5.60 | 5.70 | 5.58 | 5.61 | 5.61 | 855,600 |
| 20 Mar 2024 | 5.40 | 5.59 | 5.38 | 5.57 | 5.57 | 1,069,500 |
| 19 Mar 2024 | 5.46 | 5.49 | 5.39 | 5.41 | 5.41 | 883,300 |
| 18 Mar 2024 | 5.82 | 5.83 | 5.50 | 5.50 | 5.50 | 1,631,900 |
| 15 Mar 2024 | 5.89 | 6.05 | 5.84 | 5.84 | 5.84 | 8,967,100 |
| 14 Mar 2024 | 5.95 | 6.04 | 5.86 | 5.92 | 5.92 | 1,442,400 |
| 13 Mar 2024 | 5.72 | 6.02 | 5.72 | 5.96 | 5.96 | 2,314,000 |
| 12 Mar 2024 | 5.78 | 5.78 | 5.64 | 5.77 | 5.77 | 1,408,100 |
| 11 Mar 2024 | 5.61 | 5.88 | 5.55 | 5.78 | 5.78 | 2,397,300 |
| 08 Mar 2024 | 5.56 | 5.67 | 5.46 | 5.59 | 5.59 | 1,434,500 |
| 07 Mar 2024 | 5.17 | 5.51 | 5.16 | 5.48 | 5.48 | 2,723,000 |
| 06 Mar 2024 | 5.36 | 5.42 | 5.11 | 5.16 | 5.16 | 2,403,200 |
| 05 Mar 2024 | 5.38 | 5.66 | 5.14 | 5.35 | 5.35 | 6,110,500 |
| 04 Mar 2024 | 6.17 | 6.34 | 5.92 | 5.97 | 5.97 | 3,979,000 |
| 01 Mar 2024 | 6.06 | 6.14 | 5.97 | 6.11 | 6.11 | 1,263,100 |
| 29 Feb 2024 | 6.08 | 6.14 | 5.99 | 6.02 | 6.02 | 1,587,600 |
| 28 Feb 2024 | 6.03 | 6.23 | 5.94 | 6.03 | 6.03 | 1,867,100 |
| 27 Feb 2024 | 5.94 | 6.19 | 5.94 | 6.06 | 6.06 | 1,052,200 |
| 26 Feb 2024 | 6.08 | 6.19 | 5.91 | 5.93 | 5.93 | 939,100 |
| 23 Feb 2024 | 5.98 | 6.17 | 5.96 | 6.10 | 6.10 | 1,215,800 |
| 22 Feb 2024 | 6.03 | 6.07 | 5.89 | 5.95 | 5.95 | 1,214,800 |
| 21 Feb 2024 | 6.18 | 6.18 | 5.99 | 6.01 | 6.01 | 1,470,700 |
| 20 Feb 2024 | 6.15 | 6.41 | 6.10 | 6.28 | 6.28 | 1,861,300 |
| 16 Feb 2024 | 6.13 | 6.21 | 6.03 | 6.15 | 6.15 | 897,900 |
| 15 Feb 2024 | 6.03 | 6.23 | 6.03 | 6.19 | 6.19 | 920,700 |
| 14 Feb 2024 | 5.97 | 6.19 | 5.93 | 6.02 | 6.02 | 1,162,800 |
| 13 Feb 2024 | 5.90 | 5.92 | 5.77 | 5.91 | 5.91 | 1,252,900 |
| 12 Feb 2024 | 5.88 | 6.16 | 5.84 | 6.04 | 6.04 | 1,398,800 |
| 09 Feb 2024 | 6.08 | 6.30 | 5.70 | 5.88 | 5.88 | 2,732,100 |
| 08 Feb 2024 | 5.49 | 5.59 | 5.47 | 5.53 | 5.53 | 1,148,900 |
| 07 Feb 2024 | 5.60 | 5.61 | 5.45 | 5.49 | 5.49 | 755,700 |
| 06 Feb 2024 | 5.43 | 5.61 | 5.42 | 5.59 | 5.59 | 830,800 |
| 05 Feb 2024 | 5.67 | 5.67 | 5.43 | 5.46 | 5.46 | 1,293,500 |
| 02 Feb 2024 | 5.65 | 5.75 | 5.54 | 5.71 | 5.71 | 1,204,700 |
| 01 Feb 2024 | 5.77 | 5.81 | 5.66 | 5.73 | 5.73 | 1,105,600 |
| 31 Jan 2024 | 5.86 | 5.91 | 5.74 | 5.74 | 5.74 | 965,800 |
| 30 Jan 2024 | 6.00 | 6.00 | 5.79 | 5.86 | 5.86 | 789,700 |
| 29 Jan 2024 | 5.94 | 6.01 | 5.84 | 6.00 | 6.00 | 1,152,000 |
| 26 Jan 2024 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | 872,500 |
| 25 Jan 2024 | 5.87 | 5.96 | 5.82 | 5.95 | 5.95 | 803,500 |
| 24 Jan 2024 | 6.10 | 6.10 | 5.84 | 5.85 | 5.85 | 937,700 |
| 23 Jan 2024 | 6.12 | 6.22 | 6.01 | 6.05 | 6.05 | 1,282,700 |
| 22 Jan 2024 | 5.72 | 6.09 | 5.70 | 6.07 | 6.07 | 1,931,900 |
| 19 Jan 2024 | 5.81 | 5.87 | 5.55 | 5.73 | 5.73 | 1,450,300 |
| 18 Jan 2024 | 5.77 | 5.80 | 5.68 | 5.80 | 5.80 | 932,900 |
| 17 Jan 2024 | 5.83 | 5.83 | 5.71 | 5.77 | 5.77 | 914,800 |
| 16 Jan 2024 | 6.03 | 6.05 | 5.82 | 5.87 | 5.87 | 1,437,400 |
| 12 Jan 2024 | 6.07 | 6.20 | 5.99 | 6.02 | 6.02 | 1,485,700 |
| 11 Jan 2024 | 6.30 | 6.30 | 5.95 | 6.03 | 6.03 | 1,457,600 |
| 10 Jan 2024 | 6.20 | 6.38 | 6.18 | 6.23 | 6.23 | 1,592,800 |
| 09 Jan 2024 | 6.16 | 6.23 | 6.07 | 6.11 | 6.11 | 1,152,900 |
| 08 Jan 2024 | 6.24 | 6.27 | 6.07 | 6.26 | 6.26 | 1,085,200 |
| 05 Jan 2024 | 6.17 | 6.32 | 6.06 | 6.12 | 6.12 | 1,438,800 |
| 04 Jan 2024 | 6.36 | 6.39 | 6.19 | 6.21 | 6.21 | 2,242,700 |
| 03 Jan 2024 | 6.15 | 6.51 | 6.05 | 6.35 | 6.35 | 2,758,700 |
| 02 Jan 2024 | 6.28 | 6.29 | 6.16 | 6.17 | 6.17 | 1,576,600 |
| 29 Dec 2023 | 6.37 | 6.45 | 6.23 | 6.32 | 6.32 | 1,142,500 |
| 28 Dec 2023 | 6.29 | 6.41 | 6.27 | 6.37 | 6.37 | 1,165,800 |
| 27 Dec 2023 | 6.36 | 6.47 | 6.22 | 6.25 | 6.25 | 1,134,600 |
| 26 Dec 2023 | 6.30 | 6.35 | 6.18 | 6.31 | 6.31 | 748,000 |
| 22 Dec 2023 | 6.37 | 6.37 | 6.25 | 6.27 | 6.27 | 1,558,000 |
| 21 Dec 2023 | 6.41 | 6.49 | 6.29 | 6.33 | 6.33 | 1,440,500 |
| 20 Dec 2023 | 6.44 | 6.53 | 6.32 | 6.34 | 6.34 | 2,277,500 |
| 19 Dec 2023 | 6.47 | 6.54 | 6.39 | 6.47 | 6.47 | 952,100 |
| 18 Dec 2023 | 6.56 | 6.62 | 6.38 | 6.44 | 6.44 | 1,172,500 |
| 15 Dec 2023 | 6.97 | 6.97 | 6.49 | 6.53 | 6.53 | 3,519,200 |
| 14 Dec 2023 | 7.05 | 7.17 | 6.84 | 6.90 | 6.90 | 1,467,800 |
| 13 Dec 2023 | 6.89 | 7.01 | 6.74 | 7.00 | 7.00 | 1,470,100 |
| 12 Dec 2023 | 6.95 | 7.05 | 6.76 | 6.90 | 6.90 | 1,702,600 |
| 11 Dec 2023 | 7.08 | 7.10 | 6.93 | 7.00 | 7.00 | 1,978,400 |
| 08 Dec 2023 | 6.60 | 7.10 | 6.50 | 7.05 | 7.05 | 9,573,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.