Vivid Seats Inc.SEATNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.24 | $7.26 | $6.92 | $7.04 | 71,027 |
| 1/30/2026 | $7.17 | $7.52 | $6.94 | $7.29 | 156,604 |
| 1/29/2026 | $6.88 | $7.38 | $6.48 | $7.26 | 326,669 |
| 1/28/2026 | $6.72 | $6.88 | $6.50 | $6.83 | 117,258 |
| 1/27/2026 | $6.56 | $6.94 | $6.34 | $6.72 | 123,200 |
| 1/26/2026 | $6.40 | $6.71 | $6.34 | $6.56 | 142,075 |
| 1/23/2026 | $6.45 | $6.52 | $6.25 | $6.33 | 51,677 |
| 1/22/2026 | $6.45 | $6.73 | $6.40 | $6.48 | 70,600 |
| 1/21/2026 | $6.50 | $6.75 | $6.06 | $6.45 | 140,000 |
| 1/20/2026 | $6.71 | $6.88 | $6.32 | $6.49 | 145,300 |
| 1/16/2026 | $6.55 | $7.10 | $6.54 | $6.89 | 189,500 |
| 1/15/2026 | $6.31 | $6.73 | $6.13 | $6.51 | 89,532 |
| 1/14/2026 | $6.71 | $6.92 | $6.20 | $6.26 | 120,442 |
| 1/13/2026 | $7.11 | $7.11 | $6.67 | $6.73 | 94,833 |
| 1/12/2026 | $7.20 | $7.24 | $6.82 | $7.07 | 59,813 |
| 1/9/2026 | $7.15 | $7.31 | $6.78 | $7.24 | 76,100 |
| 1/8/2026 | $7.08 | $7.30 | $6.98 | $7.24 | 69,100 |
| 1/7/2026 | $7.45 | $7.58 | $7.11 | $7.12 | 37,900 |
| 1/6/2026 | $7.48 | $7.73 | $7.14 | $7.47 | 82,700 |
| 1/5/2026 | $7.01 | $7.79 | $6.93 | $7.48 | 97,400 |
| 1/2/2026 | $7.29 | $7.39 | $6.83 | $7.00 | 93,232 |
| 12/31/2025 | $6.66 | $7.34 | $6.53 | $7.21 | 208,401 |
| 12/30/2025 | $6.42 | $6.84 | $6.21 | $6.78 | 231,750 |
| 12/29/2025 | $6.60 | $6.70 | $6.43 | $6.44 | 95,218 |
| 12/26/2025 | $6.57 | $6.74 | $6.40 | $6.63 | 85,700 |
| 12/24/2025 | $6.47 | $6.62 | $6.41 | $6.59 | 31,400 |
| 12/23/2025 | $6.49 | $6.64 | $6.25 | $6.53 | 96,744 |
| 12/22/2025 | $6.18 | $6.77 | $6.15 | $6.49 | 171,800 |
| 12/19/2025 | $6.51 | $6.61 | $6.17 | $6.19 | 272,631 |
| 12/18/2025 | $6.90 | $7.00 | $6.51 | $6.52 | 126,800 |
| 12/17/2025 | $6.77 | $7.13 | $6.66 | $6.91 | 132,137 |
| 12/16/2025 | $6.52 | $7.22 | $6.52 | $6.81 | 232,100 |
| 12/15/2025 | $7.46 | $7.46 | $6.26 | $6.54 | 216,704 |
| 12/12/2025 | $7.56 | $7.60 | $7.27 | $7.40 | 152,900 |
| 12/11/2025 | $7.74 | $7.94 | $7.39 | $7.57 | 108,214 |
| 12/10/2025 | $7.45 | $7.98 | $7.35 | $7.73 | 256,970 |
| 12/9/2025 | $7.40 | $7.59 | $7.25 | $7.45 | 119,800 |
| 12/8/2025 | $7.74 | $7.74 | $7.22 | $7.32 | 144,824 |
| 12/5/2025 | $8.30 | $8.30 | $7.60 | $7.63 | 114,231 |
| 12/4/2025 | $7.51 | $8.36 | $7.51 | $8.36 | 163,700 |
| 12/3/2025 | $7.48 | $7.86 | $7.48 | $7.55 | 102,329 |
| 12/2/2025 | $7.61 | $7.68 | $7.30 | $7.43 | 106,600 |
| 12/1/2025 | $7.60 | $7.87 | $7.48 | $7.61 | 58,714 |
| 11/28/2025 | $7.33 | $7.78 | $7.19 | $7.71 | 53,633 |
| 11/26/2025 | $7.40 | $7.55 | $7.16 | $7.27 | 134,500 |
| 11/25/2025 | $7.59 | $7.84 | $7.34 | $7.41 | 102,100 |
| 11/24/2025 | $7.87 | $8.21 | $7.51 | $7.58 | 121,395 |
| 11/21/2025 | $7.86 | $8.20 | $7.70 | $7.92 | 198,703 |
| 11/20/2025 | $8.31 | $8.39 | $7.62 | $7.86 | 85,600 |
| 11/19/2025 | $8.23 | $8.39 | $7.77 | $8.26 | 115,511 |
| 11/18/2025 | $7.51 | $8.39 | $7.25 | $8.23 | 120,600 |
| 11/17/2025 | $7.75 | $8.28 | $7.04 | $7.58 | 278,500 |
| 11/14/2025 | $8.70 | $8.70 | $7.52 | $7.91 | 225,500 |
| 11/13/2025 | $9.39 | $9.49 | $8.80 | $8.87 | 289,645 |
| 11/12/2025 | $9.77 | $9.90 | $9.09 | $9.46 | 161,669 |
| 11/11/2025 | $11.03 | $11.03 | $9.17 | $9.68 | 264,436 |
| 11/10/2025 | $10.57 | $11.00 | $10.05 | $10.87 | 80,554 |
| 11/7/2025 | $10.37 | $10.58 | $9.59 | $10.55 | 146,132 |
| 11/6/2025 | $10.00 | $11.06 | $9.00 | $10.56 | 278,803 |
| 11/5/2025 | $12.51 | $12.72 | $11.69 | $11.91 | 125,300 |