Vivid Seats Inc. - Class A common stock (SEAT)

5.6500
-0.4500 (-7.38%)
NASDAQ · Last Trade: Mar 12th, 4:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vivid Seats Inc. - Class A common stock (SEAT)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/20266.396.745.896.10121,3986.10
3/10/20267.177.226.396.4192,3686.41
3/09/20267.137.647.047.16100,1347.16
3/06/20266.457.246.237.19105,5257.19
3/05/20266.146.576.126.5099,6386.50
3/04/20266.136.505.956.0983,8776.09
3/03/20265.786.295.656.13135,3306.13
3/02/20265.976.185.765.7963,7055.79
2/27/20265.925.975.665.9672,8785.96
2/26/20265.646.285.525.98167,5785.98
2/25/20265.645.975.505.66115,3605.66
2/24/20266.116.415.505.59195,9205.59
2/23/20267.567.566.116.16184,0696.16
2/20/20267.367.717.267.5964,9847.59
2/19/20267.367.507.057.4077,7337.40
2/18/20266.777.636.757.46168,1237.46
2/17/20266.656.786.286.7479,6776.74
2/13/20266.836.946.556.6685,4306.66
2/12/20267.107.106.336.8194,6046.81
2/11/20267.557.706.867.0242,5737.02
2/10/20267.257.827.257.4958,0337.49
2/09/20266.917.606.787.35131,9087.35
2/06/20266.536.976.226.94128,1496.94
2/05/20266.626.626.046.51315,2896.51
2/04/20266.747.006.516.72224,0496.72
2/03/20266.987.036.276.69121,1756.69
2/02/20267.247.266.927.0472,6187.04
1/30/20267.177.526.947.29156,6047.29
1/29/20266.887.386.487.26326,5177.26
1/28/20266.726.886.506.83117,2376.83
1/27/20266.566.946.346.72123,1816.72
1/26/20266.406.716.346.56142,0756.56
1/23/20266.456.526.256.3351,6776.33
1/22/20266.456.736.406.4870,5726.48
1/21/20266.506.756.066.45139,9576.45
1/20/20266.716.886.326.49145,2506.49
1/16/20266.557.106.546.89189,4566.89
1/15/20266.316.736.136.5189,5326.51
1/14/20266.716.926.206.26120,4416.26
1/13/20267.117.116.676.7394,8336.73
1/12/20267.207.246.827.0759,8137.07
1/09/20267.147.316.787.2476,0527.24
1/08/20267.087.306.987.2469,0877.24
1/07/20267.457.587.117.1237,8667.12
1/06/20267.487.737.147.4782,6757.47
1/05/20267.017.796.937.4897,3937.48
1/02/20267.297.396.837.0093,2327.00
12/31/20256.667.336.537.21208,4017.21
12/30/20256.426.846.216.78231,7496.78
12/29/20256.606.706.436.4495,2186.44
12/26/20256.576.746.406.6385,6666.63
12/24/20256.476.626.416.5931,3936.59
12/23/20256.496.646.256.5396,7446.53
12/22/20256.186.776.156.49171,7606.49
12/19/20256.516.616.176.19272,6316.19
12/18/20256.907.006.516.52126,7846.52
12/17/20256.777.136.666.91132,1376.91
12/16/20256.527.226.526.81232,0786.81
12/15/20257.467.466.266.54216,3546.54
12/12/20257.567.597.277.40152,8557.40