Vivid Seats Inc. (SEAT) NASDAQ

15.98

+0.04(+0.25%)

Updated at September 08 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.6615.9415.9416.1615.22108,500
September 04, 202515.6415.4415.4415.814.54228,634
September 03, 202516.2815.4815.4816.6815.45125,293
September 02, 202517.2916.5516.5517.3616.16125,144
August 29, 202517.0317.7517.7518.0116.77118,127
August 28, 202517.3316.9716.9717.3316.58102,870
August 27, 202516.817.3517.3517.416.7360,814
August 26, 202517.0316.7616.7617.216.6181,601
August 25, 20251716.9516.9518.0916.74140,000
August 22, 202515.6916.9816.9817.1715.69139,917
August 21, 202515.9315.715.715.9315.13125,808
August 20, 202516.4116.0216.0216.4415.6106,628
August 19, 202516.6216.4916.4917.4216.42123,779
August 18, 202517.1416.7316.7317.4716.6895,925
August 15, 202517.517.3317.3318.1117.31124,153
August 14, 202518.0417.4717.4718.4116.96151,058
August 13, 202517.4718.1818.1818.5317.13146,217
August 12, 202517.3217.5117.5117.5316.35153,678
August 11, 202516.6117.3317.3317.6416.32250,116
August 08, 202517.4116.7616.7617.4115.25822,614
August 07, 202524.3917.9317.9324.4217.221.14M
August 06, 202520.9525.6825.683520.171.41M
August 05, 202525.620.420.425.619.58288,920
August 04, 202528.826.426.4302682,060
August 01, 20251.511.451.451.541.421.94M
July 31, 20251.531.551.551.581.492.76M
July 30, 20251.611.551.551.671.54916,184
July 29, 20251.731.621.621.741.61.06M
July 28, 20251.71.731.731.771.671.14M
July 25, 20251.761.71.71.81.681.66M
July 24, 20251.851.761.761.891.731.08M
July 23, 20251.91.871.871.91.81.13M
July 22, 20251.641.881.881.91.641.68M
July 21, 20251.621.661.661.761.621.45M
July 18, 20251.721.631.631.721.611.45M
July 17, 20251.71.71.71.741.681.43M
July 16, 20251.71.691.691.741.681.1M
July 15, 20251.771.71.71.81.69738,786
July 14, 20251.811.761.761.821.75838,843
July 11, 20251.831.811.811.871.8728,015
July 10, 20251.841.851.851.911.82747,985
July 09, 20251.921.841.841.931.841.05M
July 08, 20251.981.921.9221.911.08M
July 07, 20251.831.971.972.061.832.66M
July 03, 20251.871.861.861.891.82334,223
July 02, 20251.881.881.881.941.841.2M
July 01, 20251.671.891.891.941.671.45M
June 30, 20251.61.691.691.711.61.06M
June 27, 20251.61.61.61.731.63.07M
June 26, 20251.651.611.611.711.61.73M
June 25, 20251.691.641.641.721.63874,362
June 24, 20251.861.661.661.921.63.91M
June 23, 20251.91.851.851.941.82.3M
June 20, 20251.961.911.911.971.861.13M
June 18, 20251.921.941.941.971.88927,940
June 17, 20251.851.921.921.951.831.03M
June 16, 20251.791.851.851.891.78681,305
June 13, 20251.771.791.791.811.711.57M
June 12, 20251.81.81.81.831.76701,500
June 11, 20251.821.791.791.831.76756,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved