Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,980.25 +2.25 (+0.06%) Dow Futures
32,334.00 +15.00 (+0.05%) Nasdaq Futures
12,854.25 +0.25 (+0.00%) Russell 2000 Futures
1,737.30 +4.80 (+0.28%) Crude Oil
69.39 -0.57 (-0.81%) Gold
1,996.00 +0.10 (+0.01%)
Vivid Seats Inc. (SEAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 7.11 | 7.39 | 7.11 | 7.23 | 7.23 | 153,404 |
| Mar 22, 2023 | 7.16 | 7.24 | 7.01 | 7.01 | 7.01 | 157,100 |
| Mar 21, 2023 | 6.99 | 7.26 | 6.99 | 7.16 | 7.16 | 242,200 |
| Mar 20, 2023 | 6.77 | 6.94 | 6.75 | 6.91 | 6.91 | 224,900 |
| Mar 17, 2023 | 6.99 | 6.99 | 6.60 | 6.75 | 6.75 | 567,700 |
| Mar 16, 2023 | 6.77 | 7.04 | 6.74 | 7.03 | 7.03 | 370,700 |
| Mar 15, 2023 | 6.70 | 6.96 | 6.69 | 6.86 | 6.86 | 355,900 |
| Mar 14, 2023 | 7.26 | 7.38 | 6.85 | 6.95 | 6.95 | 316,300 |
| Mar 13, 2023 | 7.05 | 7.19 | 6.93 | 7.11 | 7.11 | 752,100 |
| Mar 10, 2023 | 7.13 | 7.24 | 6.99 | 7.17 | 7.17 | 355,800 |
| Mar 09, 2023 | 7.33 | 7.70 | 7.14 | 7.16 | 7.16 | 472,200 |
| Mar 08, 2023 | 7.96 | 7.96 | 7.34 | 7.37 | 7.37 | 583,500 |
| Mar 07, 2023 | 6.29 | 8.25 | 6.29 | 7.89 | 7.89 | 1,345,200 |
| Mar 06, 2023 | 7.22 | 7.73 | 6.47 | 6.68 | 6.68 | 940,100 |
| Mar 03, 2023 | 7.45 | 7.47 | 7.17 | 7.19 | 7.19 | 727,200 |
| Mar 02, 2023 | 7.50 | 7.68 | 7.39 | 7.59 | 7.59 | 173,200 |
| Mar 01, 2023 | 7.67 | 7.72 | 7.53 | 7.57 | 7.57 | 227,000 |
| Feb 28, 2023 | 7.78 | 7.86 | 7.66 | 7.67 | 7.67 | 270,100 |
| Feb 27, 2023 | 7.97 | 7.97 | 7.76 | 7.78 | 7.78 | 117,900 |
| Feb 24, 2023 | 7.87 | 8.02 | 7.79 | 7.88 | 7.88 | 151,200 |
| Feb 23, 2023 | 8.08 | 8.09 | 7.82 | 7.99 | 7.99 | 158,400 |
| Feb 22, 2023 | 8.03 | 8.08 | 7.87 | 7.98 | 7.98 | 175,800 |
| Feb 21, 2023 | 8.09 | 8.17 | 7.90 | 7.93 | 7.93 | 208,900 |
| Feb 17, 2023 | 8.27 | 8.28 | 8.13 | 8.20 | 8.20 | 115,900 |
| Feb 16, 2023 | 8.34 | 8.48 | 8.24 | 8.27 | 8.27 | 170,800 |
| Feb 15, 2023 | 8.36 | 8.65 | 8.36 | 8.46 | 8.46 | 117,900 |
| Feb 14, 2023 | 8.30 | 8.51 | 8.06 | 8.43 | 8.43 | 154,900 |
| Feb 13, 2023 | 8.51 | 8.54 | 8.30 | 8.38 | 8.38 | 171,700 |
| Feb 10, 2023 | 8.44 | 8.57 | 8.28 | 8.49 | 8.49 | 405,900 |
| Feb 09, 2023 | 8.88 | 8.94 | 8.45 | 8.52 | 8.52 | 508,200 |
| Feb 08, 2023 | 8.67 | 8.84 | 8.54 | 8.73 | 8.73 | 257,200 |
| Feb 07, 2023 | 8.46 | 8.81 | 8.32 | 8.67 | 8.67 | 213,600 |
| Feb 06, 2023 | 8.64 | 8.68 | 8.49 | 8.49 | 8.49 | 167,700 |
| Feb 03, 2023 | 8.45 | 8.84 | 8.43 | 8.68 | 8.68 | 232,900 |
| Feb 02, 2023 | 8.32 | 8.68 | 8.32 | 8.59 | 8.59 | 364,100 |
| Feb 01, 2023 | 8.49 | 8.49 | 8.07 | 8.21 | 8.21 | 389,600 |
| Jan 31, 2023 | 8.26 | 8.56 | 8.20 | 8.51 | 8.51 | 528,200 |
| Jan 30, 2023 | 8.46 | 8.60 | 8.21 | 8.23 | 8.23 | 294,400 |
| Jan 27, 2023 | 8.47 | 8.77 | 8.47 | 8.57 | 8.57 | 276,400 |
| Jan 26, 2023 | 8.44 | 8.52 | 8.29 | 8.48 | 8.48 | 219,300 |
| Jan 25, 2023 | 8.16 | 8.34 | 8.03 | 8.31 | 8.31 | 272,900 |
| Jan 24, 2023 | 8.18 | 8.34 | 8.09 | 8.26 | 8.26 | 226,600 |
| Jan 23, 2023 | 8.25 | 8.44 | 7.99 | 8.27 | 8.27 | 269,700 |
| Jan 20, 2023 | 7.88 | 8.24 | 7.88 | 8.23 | 8.23 | 387,100 |
| Jan 19, 2023 | 7.94 | 8.17 | 7.86 | 7.88 | 7.88 | 285,600 |
| Jan 18, 2023 | 8.27 | 8.35 | 8.07 | 8.10 | 8.10 | 325,500 |
| Jan 17, 2023 | 8.27 | 8.40 | 8.10 | 8.21 | 8.21 | 426,400 |
| Jan 13, 2023 | 8.35 | 8.40 | 8.17 | 8.30 | 8.30 | 299,200 |
| Jan 12, 2023 | 8.22 | 8.40 | 8.02 | 8.30 | 8.30 | 465,200 |
| Jan 11, 2023 | 8.14 | 8.26 | 8.06 | 8.15 | 8.15 | 468,500 |
| Jan 10, 2023 | 7.90 | 8.20 | 7.88 | 8.07 | 8.07 | 370,200 |
| Jan 09, 2023 | 7.87 | 7.99 | 7.73 | 7.88 | 7.88 | 251,700 |
| Jan 06, 2023 | 7.76 | 7.80 | 7.66 | 7.77 | 7.77 | 248,300 |
| Jan 05, 2023 | 7.67 | 7.69 | 7.51 | 7.65 | 7.65 | 312,500 |
| Jan 04, 2023 | 7.44 | 7.69 | 7.39 | 7.67 | 7.67 | 323,400 |
| Jan 03, 2023 | 7.19 | 7.60 | 7.19 | 7.39 | 7.39 | 515,900 |
| Dec 30, 2022 | 7.44 | 7.62 | 7.26 | 7.30 | 7.30 | 605,700 |
| Dec 29, 2022 | 6.83 | 7.57 | 6.72 | 7.56 | 7.56 | 547,700 |
| Dec 28, 2022 | 6.71 | 6.86 | 6.62 | 6.77 | 6.77 | 424,500 |
| Dec 27, 2022 | 6.68 | 6.94 | 6.55 | 6.75 | 6.75 | 506,200 |
| Dec 23, 2022 | 6.64 | 6.80 | 6.48 | 6.72 | 6.72 | 587,400 |
| Dec 22, 2022 | 6.96 | 6.96 | 6.49 | 6.57 | 6.57 | 674,800 |
| Dec 21, 2022 | 7.07 | 7.07 | 6.99 | 7.01 | 7.01 | 446,500 |
| Dec 20, 2022 | 7.09 | 7.16 | 6.95 | 7.00 | 7.00 | 826,500 |
| Dec 19, 2022 | 7.20 | 7.20 | 7.05 | 7.11 | 7.11 | 1,079,600 |
| Dec 16, 2022 | 7.00 | 7.26 | 6.95 | 7.21 | 7.21 | 1,098,300 |
| Dec 15, 2022 | 7.12 | 7.32 | 7.02 | 7.11 | 7.11 | 1,195,500 |
| Dec 14, 2022 | 7.48 | 7.58 | 7.11 | 7.18 | 7.18 | 1,092,700 |
| Dec 13, 2022 | 7.49 | 7.68 | 7.37 | 7.49 | 7.49 | 638,400 |
| Dec 12, 2022 | 7.27 | 7.35 | 7.09 | 7.15 | 7.15 | 456,300 |
| Dec 09, 2022 | 7.69 | 7.74 | 7.13 | 7.28 | 7.28 | 756,000 |
| Dec 08, 2022 | 8.14 | 8.20 | 7.76 | 7.79 | 7.79 | 572,100 |
| Dec 07, 2022 | 8.11 | 8.27 | 7.93 | 8.07 | 8.07 | 390,600 |
| Dec 06, 2022 | 8.29 | 8.29 | 7.95 | 8.15 | 8.15 | 577,400 |
| Dec 05, 2022 | 8.41 | 8.60 | 8.14 | 8.27 | 8.27 | 735,500 |
| Dec 02, 2022 | 8.11 | 8.54 | 8.11 | 8.50 | 8.50 | 442,700 |
| Dec 01, 2022 | 7.85 | 8.29 | 7.79 | 8.27 | 8.27 | 554,600 |
| Nov 30, 2022 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 412,400 |
| Nov 29, 2022 | 7.14 | 7.38 | 7.12 | 7.27 | 7.27 | 357,700 |
| Nov 28, 2022 | 7.36 | 7.38 | 7.11 | 7.14 | 7.14 | 460,700 |
| Nov 25, 2022 | 7.31 | 7.55 | 7.16 | 7.46 | 7.46 | 195,900 |
| Nov 23, 2022 | 7.36 | 7.55 | 7.22 | 7.25 | 7.25 | 319,800 |
| Nov 22, 2022 | 7.71 | 7.85 | 7.29 | 7.41 | 7.41 | 520,600 |
| Nov 21, 2022 | 7.91 | 8.01 | 7.64 | 7.71 | 7.71 | 405,100 |
| Nov 18, 2022 | 8.27 | 8.27 | 7.96 | 8.00 | 8.00 | 370,600 |
| Nov 17, 2022 | 7.97 | 8.25 | 7.81 | 8.09 | 8.09 | 294,000 |
| Nov 16, 2022 | 8.18 | 8.26 | 8.03 | 8.10 | 8.10 | 305,400 |
| Nov 15, 2022 | 8.44 | 8.49 | 8.21 | 8.32 | 8.32 | 258,500 |
| Nov 14, 2022 | 8.09 | 8.31 | 8.05 | 8.22 | 8.22 | 394,300 |
| Nov 11, 2022 | 8.27 | 8.34 | 8.06 | 8.22 | 8.22 | 588,900 |
| Nov 10, 2022 | 7.90 | 8.31 | 7.82 | 8.22 | 8.22 | 593,000 |
| Nov 09, 2022 | 8.02 | 8.07 | 7.32 | 7.53 | 7.53 | 781,600 |
| Nov 08, 2022 | 9.00 | 9.00 | 8.15 | 8.23 | 8.23 | 517,700 |
| Nov 07, 2022 | 8.37 | 8.39 | 7.95 | 8.26 | 8.26 | 349,100 |
| Nov 04, 2022 | 8.39 | 8.43 | 8.12 | 8.30 | 8.30 | 212,000 |
| Nov 03, 2022 | 7.95 | 8.37 | 7.95 | 8.20 | 8.20 | 243,800 |
| Nov 02, 2022 | 8.18 | 8.37 | 7.99 | 8.02 | 8.02 | 333,400 |
| Nov 01, 2022 | 8.30 | 8.53 | 8.07 | 8.18 | 8.18 | 194,200 |
| Oct 31, 2022 | 8.53 | 8.53 | 8.09 | 8.20 | 8.20 | 338,500 |
| Oct 28, 2022 | 8.31 | 8.71 | 8.20 | 8.60 | 8.60 | 330,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
