Vivid Seats Inc.

AI Score

XX

Unlock

2.90
-0.06 (-2.03%)
At close: Apr 01, 2025, 3:59 PM
2.89
-0.17%
After-hours: Apr 01, 2025, 06:10 PM EDT

Vivid Seats Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 2.90 2.96 2.70 2.89 -0.07 -2.36% 2,217,961
Mar 31, 2025 2.89 3.02 2.88 2.96 0.03 1.02% 1,739,043
Mar 28, 2025 2.95 3.01 2.88 2.93 -0.04 -1.35% 1,522,444
Mar 27, 2025 2.86 3.12 2.85 2.97 0.11 3.85% 1,433,500
Mar 26, 2025 2.88 2.95 2.85 2.86 0.00 0.00% 1,194,255
Mar 25, 2025 2.75 2.94 2.73 2.86 0.11 4.00% 2,765,863
Mar 24, 2025 2.82 2.89 2.74 2.75 -0.06 -2.14% 2,653,529
Mar 21, 2025 2.98 3.03 2.80 2.81 -0.20 -6.64% 2,289,643
Mar 20, 2025 2.88 3.04 2.87 3.01 0.13 4.51% 2,300,524
Mar 19, 2025 2.74 2.92 2.74 2.88 0.16 5.88% 2,840,100
Mar 18, 2025 2.71 2.76 2.65 2.72 0.04 1.49% 2,019,445
Mar 17, 2025 2.85 2.85 2.67 2.68 -0.18 -6.29% 2,525,800
Mar 14, 2025 2.90 2.90 2.77 2.86 0.05 1.78% 1,631,800
Mar 13, 2025 2.67 2.88 2.51 2.81 -0.09 -3.10% 4,235,355
Mar 12, 2025 2.87 3.13 2.67 2.90 -0.87 -23.08% 7,005,900
Mar 11, 2025 3.82 3.86 3.72 3.77 -0.09 -2.33% 1,264,538
Mar 10, 2025 3.96 3.96 3.78 3.86 -0.12 -3.02% 978,121
Mar 7, 2025 4.04 4.10 3.97 3.98 -0.09 -2.21% 833,144
Mar 6, 2025 4.12 4.14 4.01 4.07 -0.08 -1.93% 872,009
Mar 5, 2025 4.13 4.21 4.10 4.15 -0.03 -0.72% 662,400
Mar 4, 2025 4.10 4.24 4.05 4.18 0.02 0.48% 1,105,100
Mar 3, 2025 4.18 4.28 4.13 4.16 0.02 0.48% 1,036,112
Feb 28, 2025 4.06 4.17 3.80 4.14 0.11 2.73% 2,097,300
Feb 27, 2025 4.14 4.22 4.01 4.03 -0.12 -2.89% 966,513
Feb 26, 2025 4.27 4.32 4.12 4.15 -0.14 -3.26% 661,938
Feb 25, 2025 4.41 4.46 4.24 4.29 -0.08 -1.83% 642,004
Feb 24, 2025 4.38 4.44 4.22 4.37 0.04 0.92% 791,334
Feb 21, 2025 4.36 4.50 4.30 4.33 0.01 0.23% 824,125
Feb 20, 2025 4.30 4.37 4.19 4.32 0.02 0.47% 740,510
Feb 19, 2025 4.18 4.30 4.06 4.30 0.04 0.94% 881,900
Feb 18, 2025 4.39 4.47 4.24 4.26 -0.09 -2.07% 871,680
Feb 14, 2025 4.26 4.46 4.26 4.35 0.13 3.08% 793,670
Feb 13, 2025 4.40 4.40 4.22 4.22 -0.19 -4.31% 788,300
Feb 12, 2025 4.42 4.53 4.39 4.41 -0.06 -1.34% 505,130
Feb 11, 2025 4.35 4.48 4.35 4.47 0.09 2.05% 456,715
Feb 10, 2025 4.45 4.45 4.34 4.38 -0.03 -0.68% 537,500
Feb 7, 2025 4.30 4.43 4.26 4.41 0.09 2.08% 517,401
Feb 6, 2025 4.37 4.43 4.30 4.32 -0.04 -0.92% 408,100
Feb 5, 2025 4.53 4.60 4.23 4.36 -0.17 -3.75% 1,209,404
Feb 4, 2025 4.34 4.53 4.28 4.53 0.19 4.38% 911,706
Feb 3, 2025 4.20 4.36 4.16 4.34 0.04 0.93% 684,736
Jan 31, 2025 4.22 4.34 4.13 4.30 0.06 1.42% 1,428,758
Jan 30, 2025 4.33 4.45 4.24 4.24 -0.12 -2.75% 957,422
Jan 29, 2025 4.55 4.63 4.10 4.36 -0.18 -3.96% 1,633,428
Jan 28, 2025 4.53 4.71 4.49 4.54 -0.01 -0.22% 2,382,700
Jan 27, 2025 4.62 4.77 4.53 4.55 -0.15 -3.19% 847,519
Jan 24, 2025 4.71 4.78 4.64 4.70 -0.02 -0.42% 528,600
Jan 23, 2025 4.52 4.74 4.49 4.72 0.14 3.06% 937,339
Jan 22, 2025 4.69 4.76 4.51 4.58 -0.11 -2.35% 1,068,836
Jan 21, 2025 4.80 4.84 4.67 4.69 -0.09 -1.88% 748,700