Vivid Seats Inc. (SEATW)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

0.8700

-0.0400

(-4.40%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8700	0.8700	0.8700	0.8700	0.8700	700
25 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	600
24 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
23 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
22 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
19 Apr 2024	0.9000	0.9100	0.9000	0.9100	0.9100	600
18 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
17 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
16 Apr 2024	0.7980	0.8500	0.7900	0.8500	0.8500	1,400
15 Apr 2024	0.8900	0.8990	0.8900	0.8990	0.8990	1,600
12 Apr 2024	0.9410	0.9480	0.8200	0.9100	0.9100	5,400
11 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
10 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
09 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	200
08 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	300
05 Apr 2024	0.8750	1.0000	0.8200	0.9970	0.9970	6,900
04 Apr 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
03 Apr 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
02 Apr 2024	0.8550	1.0200	0.8550	0.9460	0.9460	4,700
01 Apr 2024	0.9600	0.9600	0.9600	0.9600	0.9600	200
28 Mar 2024	0.8600	0.9300	0.8600	0.9000	0.9000	3,100
27 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
26 Mar 2024	0.7700	0.7700	0.7700	0.7700	0.7700	300
25 Mar 2024	0.6120	1.0100	0.5900	0.8300	0.8300	1,800
22 Mar 2024	0.9120	0.9120	0.9120	0.9120	0.9120	100
21 Mar 2024	0.7450	0.8500	0.7450	0.8500	0.8500	51,100
20 Mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
19 Mar 2024	0.7790	0.8630	0.7440	0.8400	0.8400	2,700
18 Mar 2024	0.8900	0.9300	0.6100	0.6100	0.6100	6,800
15 Mar 2024	0.8710	1.0200	0.8460	0.9900	0.9900	7,700
14 Mar 2024	0.9200	0.9200	0.9100	0.9200	0.9200	1,300
13 Mar 2024	0.9200	0.9800	0.9150	0.9790	0.9790	4,900
12 Mar 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
11 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	800
08 Mar 2024	0.8700	0.9000	0.8700	0.9000	0.9000	300
07 Mar 2024	0.8380	0.9100	0.8300	0.9000	0.9000	6,300
06 Mar 2024	0.8900	0.8900	0.8900	0.8900	0.8900	100
05 Mar 2024	1.0100	1.0200	0.8200	0.9500	0.9500	38,100
04 Mar 2024	1.1400	1.1600	1.1180	1.1300	1.1300	5,200
01 Mar 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
29 Feb 2024	1.1200	1.2400	1.1000	1.1400	1.1400	7,100
28 Feb 2024	1.3100	1.3100	1.3100	1.3100	1.3100	-
27 Feb 2024	1.1500	1.3100	1.1500	1.3100	1.3100	900
26 Feb 2024	1.3400	1.3400	1.3400	1.3400	1.3400	-
23 Feb 2024	1.5900	1.5900	1.1770	1.3400	1.3400	4,100
22 Feb 2024	0.9250	1.0600	0.8300	1.0600	1.0600	18,800
21 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
20 Feb 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
16 Feb 2024	1.0800	1.0800	1.0000	1.0000	1.0000	300
15 Feb 2024	0.8600	1.0100	0.8600	1.0000	1.0000	800
14 Feb 2024	0.8880	0.9170	0.8780	0.9170	0.9170	1,100
13 Feb 2024	0.9500	0.9500	0.8900	0.8980	0.8980	1,100
12 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
09 Feb 2024	0.9500	0.9900	0.9500	0.9900	0.9900	500
08 Feb 2024	1.0000	1.0000	0.7300	0.8500	0.8500	2,200
07 Feb 2024	0.9200	0.9200	0.9200	0.9200	0.9200	100
06 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
05 Feb 2024	0.8130	0.8550	0.8000	0.8000	0.8000	2,200
02 Feb 2024	0.8000	1.3600	0.8000	1.3600	1.3600	550,300
01 Feb 2024	0.8680	0.8680	0.8680	0.8680	0.8680	-
31 Jan 2024	0.8680	0.8680	0.8680	0.8680	0.8680	800
30 Jan 2024	0.7900	0.7900	0.7900	0.7900	0.7900	200
29 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
26 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
25 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
24 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
23 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
22 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
19 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
18 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
17 Jan 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,400
16 Jan 2024	0.7000	0.8400	0.7000	0.7900	0.7900	1,600
12 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
11 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
10 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
09 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
08 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
05 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
04 Jan 2024	0.9400	0.9400	0.9400	0.9400	0.9400	900
03 Jan 2024	1.0000	1.0000	0.9700	0.9700	0.9700	7,000
02 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	700
29 Dec 2023	0.9800	1.5840	0.9800	1.0100	1.0100	10,600
28 Dec 2023	0.8100	0.8100	0.7000	0.7000	0.7000	3,200
27 Dec 2023	1.3000	1.3500	1.3000	1.3000	1.3000	12,200
26 Dec 2023	0.9290	0.9290	0.9290	0.9290	0.9290	-
22 Dec 2023	0.9290	0.9290	0.9290	0.9290	0.9290	-
21 Dec 2023	0.9290	0.9290	0.9290	0.9290	0.9290	-
20 Dec 2023	0.9290	0.9290	0.9290	0.9290	0.9290	-
19 Dec 2023	0.9700	0.9700	0.9290	0.9290	0.9290	300
18 Dec 2023	1.0800	1.0800	1.0700	1.0800	1.0800	900
15 Dec 2023	1.1700	1.1800	1.1600	1.1600	1.1600	4,000
14 Dec 2023	1.3000	1.3000	1.3000	1.3000	1.3000	5,100
13 Dec 2023	1.2200	1.2200	1.2200	1.2200	1.2200	1,300
12 Dec 2023	1.2100	1.2200	1.2100	1.2200	1.2200	900
11 Dec 2023	1.1100	1.1100	1.1100	1.1100	1.1100	100
08 Dec 2023	1.4000	1.5600	1.4000	1.5600	1.5600	300
07 Dec 2023	2.0700	2.0700	2.0700	2.0700	2.0700	-
06 Dec 2023	2.0700	2.0700	2.0700	2.0700	2.0700	-
05 Dec 2023	2.0700	2.0700	2.0700	2.0700	2.0700	-
04 Dec 2023	2.0300	2.1300	2.0300	2.0700	2.0700	4,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Vivid Seats Inc. (SEATW)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)