NasdaqGS - Delayed Quote USD

Vivid Seats Inc. (SEATW)

0.1969
-0.0031
(-1.55%)
At close: June 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.15000.19700.15000.19700.1970600
Jun 12, 20250.20000.20000.20000.20000.2000-
Jun 11, 20250.20000.20000.20000.20000.2000-
Jun 10, 20250.20000.20000.20000.20000.2000-
Jun 9, 20250.17400.20000.16000.20000.20002,600
Jun 6, 20250.20000.20000.20000.20000.2000-
Jun 5, 20250.20000.20000.20000.20000.20005,700
Jun 4, 20250.17800.19700.17800.19700.19701,200
Jun 3, 20250.17000.17000.17000.17000.1700700
Jun 2, 20250.17300.20500.17300.17300.17301,000
May 30, 20250.17100.29300.17100.29300.29301,700
May 29, 20250.20000.23900.17000.23900.23903,900
May 28, 20250.31300.31300.31300.31300.3130-
May 27, 20250.31300.31300.31300.31300.3130-
May 23, 20250.31300.31300.31300.31300.3130-
May 22, 20250.31300.31300.31300.31300.3130-
May 21, 20250.16100.31300.16100.31300.3130400
May 20, 20250.22000.24800.22000.24800.2480400
May 19, 20250.27700.27700.27700.27700.2770100
May 16, 20250.21600.21600.21600.21600.2160100
May 15, 20250.24000.24000.15200.19600.19601,200
May 14, 20250.22000.22000.22000.22000.2200400
May 13, 20250.22000.24000.22000.24000.2400600
May 12, 20250.18000.25000.18000.25000.25002,600
May 9, 20250.26700.26700.24000.24000.2400500
May 8, 20250.19000.20800.19000.20800.20801,400
May 7, 20250.24500.24500.24500.24500.2450-
May 6, 20250.27900.27900.14200.24500.245014,500
May 5, 20250.25000.32300.25000.32300.3230600
May 2, 20250.27000.30300.27000.30300.3030300
May 1, 20250.27000.40700.27000.39000.39001,500
Apr 30, 20250.25000.25000.25000.25000.2500-
Apr 29, 20250.20100.25000.20100.25000.25001,400
Apr 28, 20250.29600.29600.29600.29600.2960-
Apr 25, 20250.27500.31400.27500.29600.29602,900
Apr 24, 20250.24100.32000.24100.32000.3200300
Apr 23, 20250.23000.30000.22000.25000.25003,400
Apr 22, 20250.24000.25000.24000.25000.2500700
Apr 21, 20250.23800.23800.23800.23800.2380-
Apr 17, 20250.23800.23800.23800.23800.2380-
Apr 16, 20250.23800.23800.23800.23800.2380100
Apr 15, 20250.23000.23000.23000.23000.2300-
Apr 14, 20250.23000.23000.23000.23000.2300-
Apr 11, 20250.23000.23000.23000.23000.2300-
Apr 10, 20250.19400.23000.19400.23000.2300400
Apr 9, 20250.22000.22000.19700.19700.1970200
Apr 8, 20250.19900.19900.19700.19700.1970400
Apr 7, 20250.18000.20500.18000.19900.19907,600
Apr 4, 20250.21400.21400.21400.21400.2140-
Apr 3, 20250.21400.21400.21400.21400.2140-
Apr 2, 20250.21400.21400.21400.21400.2140-
Apr 1, 20250.21400.21400.21400.21400.2140-
Mar 31, 20250.16000.21500.15000.21400.214016,400
Mar 28, 20250.18000.23500.15100.23500.23502,400
Mar 27, 20250.22000.24100.22000.24100.2410500,200
Mar 26, 20250.18100.26300.18100.25000.25002,700
Mar 25, 20250.24700.26900.19000.26800.26804,600
Mar 24, 20250.28800.28800.19100.24800.24801,700
Mar 21, 20250.21000.28800.21000.28800.28803,500
Mar 20, 20250.20000.20000.18000.20000.20002,900
Mar 19, 20250.18000.20700.18000.20700.2070400
Mar 18, 20250.18200.21900.18200.20000.20001,500
Mar 17, 20250.18000.19000.18000.19000.19001,100
Mar 14, 20250.15900.18300.15000.18300.1830900
Mar 13, 20250.15000.18000.15000.17600.17602,200
Mar 12, 20250.21200.21200.15000.18000.1800232,900
Mar 11, 20250.25000.25000.25000.25000.2500900
Mar 10, 20250.20400.22200.20200.20200.20201,300
Mar 7, 20250.23500.23500.22500.22500.22501,000
Mar 6, 20250.25000.25000.25000.25000.2500-
Mar 5, 20250.25000.25000.25000.25000.2500200
Mar 4, 20250.22000.27300.22000.26800.268020,300
Mar 3, 20250.25000.26000.25000.26000.2600500
Feb 28, 20250.23000.23000.23000.23000.23001,300
Feb 27, 20250.29000.30000.26900.27500.275025,700
Feb 26, 20250.29800.40000.23000.26500.2650243,600
Feb 25, 20250.28900.30800.23700.25000.250094,600
Feb 24, 20250.30000.33000.26000.26100.261011,900
Feb 21, 20250.30300.30300.30000.30000.300017,800
Feb 20, 20250.30000.35000.30000.30000.30002,400
Feb 19, 20250.30000.35000.29700.35000.350072,400
Feb 18, 20250.30500.30500.30500.30500.3050100
Feb 14, 20250.29000.29000.27000.29000.29001,000
Feb 13, 20250.30000.32300.29000.29000.29001,800
Feb 12, 20250.30000.33000.30000.33000.33004,900
Feb 11, 20250.35000.35000.35000.35000.3500-
Feb 10, 20250.38800.38800.35000.35000.3500400
Feb 7, 20250.37800.37800.37800.37800.3780300
Feb 6, 20250.35000.35000.35000.35000.35001,600
Feb 5, 20250.40000.40000.40000.40000.4000-
Feb 4, 20250.40000.40000.40000.40000.4000-
Feb 3, 20250.40000.40000.40000.40000.4000-
Jan 31, 20250.38000.40000.38000.40000.4000200
Jan 30, 20250.38900.38900.35000.35000.35005,100
Jan 29, 20250.43000.43000.43000.43000.4300-
Jan 28, 20250.43000.43000.43000.43000.4300-
Jan 27, 20250.43000.43000.43000.43000.4300-
Jan 24, 20250.43000.43000.43000.43000.4300-
Jan 23, 20250.39000.43000.39000.43000.43006,400
Jan 22, 20250.42000.42000.38500.38500.38504,000
Jan 21, 20250.43000.43500.41000.43500.435013,200
Jan 17, 20250.42000.44000.42000.43000.43005,200
Jan 16, 20250.40000.42200.40000.40000.40003,400
Jan 15, 20250.34000.40000.33000.36200.3620253,000
Jan 14, 20250.29000.29000.16300.28000.28008,000
Jan 13, 20250.32000.35000.30000.32000.32004,700
Jan 10, 20250.38200.38200.32000.35000.35003,200
Jan 8, 20250.35000.37700.30000.37700.377011,000
Jan 7, 20250.30700.39000.30700.37000.3700108,000
Jan 6, 20250.30700.31000.27000.31000.310027,700
Jan 3, 20250.34700.34700.30000.31000.31003,300
Jan 2, 20250.38000.38900.34700.34700.347018,800
Dec 31, 20240.36600.40000.30300.35500.355044,000
Dec 30, 20240.30000.44000.26000.39000.3900150,300
Dec 27, 20240.28800.30700.28000.28800.288033,600
Dec 26, 20240.25000.28000.24800.27200.27205,500
Dec 24, 20240.22000.23000.22000.23000.23002,400
Dec 23, 20240.20000.20000.16000.20000.200018,700
Dec 20, 20240.20600.20800.19000.19000.19004,400
Dec 19, 20240.21000.22600.19000.19000.19005,000
Dec 18, 20240.24500.24800.22200.22600.22606,000
Dec 17, 20240.23000.25000.21500.22200.22205,500
Dec 16, 20240.20000.20000.20000.20000.2000-
Dec 13, 20240.19000.21000.19000.20000.20006,200
Dec 12, 20240.23000.23000.21000.21000.21007,300
Dec 11, 20240.16300.24800.15300.24800.2480500
Dec 10, 20240.15000.15000.15000.15000.1500-
Dec 9, 20240.15000.15000.15000.15000.150010,000
Dec 6, 20240.16800.17000.16800.17000.1700700
Dec 5, 20240.15500.19100.13000.17500.175075,500
Dec 4, 20240.15100.15100.15100.15100.1510-
Dec 3, 20240.15100.15100.15100.15100.1510100
Dec 2, 20240.15600.16800.15000.15000.15004,000
Nov 29, 20240.16000.26000.15600.15600.15606,100
Nov 27, 20240.16000.21800.15000.19000.19007,100
Nov 26, 20240.20000.22000.15000.15000.150010,500
Nov 25, 20240.17000.17000.17000.17000.1700-
Nov 22, 20240.17000.18000.17000.17000.17002,500
Nov 21, 20240.22000.22000.22000.22000.2200-
Nov 20, 20240.22000.22000.22000.22000.2200-
Nov 19, 20240.19000.23000.17000.22000.22007,600
Nov 18, 20240.26500.26500.26500.26500.2650-
Nov 15, 20240.26500.26500.26500.26500.2650-
Nov 14, 20240.26500.26500.26500.26500.2650-
Nov 13, 20240.26500.26500.26500.26500.2650-
Nov 12, 20240.26500.26500.26500.26500.2650-
Nov 11, 20240.26500.26500.26500.26500.2650-
Nov 8, 20240.23000.26500.23000.26500.2650600
Nov 7, 20240.20000.27000.19000.27000.2700257,900
Nov 6, 20240.29000.29000.29000.29000.2900-
Nov 5, 20240.29000.29000.29000.29000.2900-
Nov 4, 20240.29000.29000.27800.29000.29001,500
Nov 1, 20240.22000.29000.22000.29000.29004,000
Oct 31, 20240.21000.21000.21000.21000.21003,000
Oct 30, 20240.25000.25000.21000.21000.21004,500
Oct 29, 20240.21000.21000.19300.19300.19308,400
Oct 28, 20240.21000.21000.21000.21000.2100-
Oct 25, 20240.21000.21000.21000.21000.210010,000
Oct 24, 20240.19300.19300.19300.19300.1930-
Oct 23, 20240.19300.19300.19000.19300.193050,000
Oct 22, 20240.19000.19000.19000.19000.1900-
Oct 21, 20240.14100.24700.14100.19000.190011,500
Oct 18, 20240.21000.25000.14100.14100.141022,800
Oct 17, 20240.21000.21000.20000.20000.20003,500
Oct 16, 20240.25000.25000.25000.25000.2500-
Oct 15, 20240.25000.25000.25000.25000.2500-
Oct 14, 20240.25000.25000.25000.25000.2500-
Oct 11, 20240.25000.25000.25000.25000.2500-
Oct 10, 20240.25000.25000.25000.25000.250010,000
Oct 9, 20240.25000.25000.25000.25000.2500-
Oct 8, 20240.22900.25000.22900.25000.250010,300
Oct 7, 20240.22000.22000.20000.20000.20005,000
Oct 4, 20240.22000.22000.22000.22000.2200-
Oct 3, 20240.25500.25500.22000.22000.2200700
Oct 2, 20240.26000.26000.24000.24000.24002,000
Oct 1, 20240.29000.29000.29000.29000.2900-
Sep 30, 20240.29000.29000.29000.29000.2900-
Sep 27, 20240.29000.29000.29000.29000.2900-
Sep 26, 20240.29000.29000.29000.29000.2900-
Sep 25, 20240.29500.34000.29000.29000.29006,800
Sep 24, 20240.27000.27000.27000.27000.2700100
Sep 23, 20240.27900.27900.27900.27900.2790-
Sep 20, 20240.35000.35000.27900.27900.27903,700
Sep 19, 20240.35000.35000.35000.35000.35001,000
Sep 18, 20240.30000.30000.30000.30000.3000-
Sep 17, 20240.30000.30000.30000.30000.3000-
Sep 16, 20240.30100.30100.30000.30000.30001,400
Sep 13, 20240.35100.35100.31000.31000.3100900
Sep 12, 20240.39000.41000.30100.39000.3900800
Sep 11, 20240.41000.41000.41000.41000.4100-
Sep 10, 20240.41000.41000.41000.41000.4100-
Sep 9, 20240.41000.41000.41000.41000.4100-
Sep 6, 20240.41000.41000.41000.41000.4100-
Sep 5, 20240.42000.42000.40000.41000.41001,000
Sep 4, 20240.68000.68000.40000.42000.42004,500
Sep 3, 20240.37300.37300.37300.37300.3730300
Aug 30, 20240.43300.43300.43300.43300.4330-
Aug 29, 20240.54000.54000.43300.43300.43302,500
Aug 28, 20240.40000.40000.40000.40000.4000-
Aug 27, 20240.40000.41300.40000.40000.40002,000
Aug 26, 20240.75000.75000.39300.39300.39301,800
Aug 23, 20240.56000.56000.41000.41000.4100500
Aug 22, 20240.30000.79800.30000.40000.400016,400
Aug 21, 20240.30000.30000.30000.30000.3000-
Aug 20, 20240.30000.30000.30000.30000.3000-
Aug 19, 20240.30000.30000.30000.30000.3000100
Aug 16, 20240.29000.29000.29000.29000.2900200
Aug 15, 20240.33000.33000.33000.33000.3300-
Aug 14, 20240.33000.33000.33000.33000.3300900
Aug 13, 20240.31000.31000.31000.31000.3100-
Aug 12, 20240.31000.31000.30000.31000.31002,000
Aug 9, 20240.34000.34000.34000.34000.3400-
Aug 8, 20240.31000.37000.31000.34000.34004,500
Aug 7, 20240.38100.39100.35000.35000.350022,900
Aug 6, 20240.47000.47000.47000.47000.4700300
Aug 5, 20240.50100.50100.50100.50100.5010300
Aug 2, 20240.55000.62000.54800.62000.62006,000
Aug 1, 20240.59700.60000.59700.60000.60001,500
Jul 31, 20240.60000.60000.60000.60000.6000-
Jul 30, 20240.60000.60000.60000.60000.6000300
Jul 29, 20240.61000.61000.61000.61000.6100-
Jul 26, 20240.58000.72100.55000.61000.61007,000
Jul 25, 20240.65000.68000.65000.68000.68006,000
Jul 24, 20240.71000.71000.71000.71000.7100-
Jul 23, 20240.58500.71000.58500.71000.7100500
Jul 22, 20240.70300.70300.70300.70300.7030-
Jul 19, 20240.70300.70300.70300.70300.7030-
Jul 18, 20240.70300.70300.70300.70300.7030-
Jul 17, 20240.70300.70300.70300.70300.7030-
Jul 16, 20240.73000.82000.70300.70300.70302,000
Jul 15, 20240.71200.71200.71200.71200.7120200
Jul 12, 20240.74600.82900.70300.70300.70302,000
Jul 11, 20240.78700.87400.73000.74800.74805,800
Jul 10, 20240.77100.85600.70800.71000.71003,400
Jul 9, 20240.81100.83800.58000.74000.740018,600
Jul 8, 20240.75400.75400.71400.71400.71401,800
Jul 5, 20240.72200.74900.72200.74900.74901,400
Jul 3, 20240.65000.67500.63000.65300.65305,300
Jul 2, 20240.70000.70000.59800.60000.60009,000
Jul 1, 20240.71000.71000.71000.71000.7100-
Jun 28, 20240.63700.76700.63700.71000.71002,200
Jun 27, 20240.59200.59200.59200.59200.5920-
Jun 26, 20240.56900.59200.53900.59200.59201,200
Jun 25, 20240.49000.49000.49000.49000.4900-
Jun 24, 20240.49000.49000.49000.49000.4900-
Jun 21, 20240.49000.49000.49000.49000.4900-
Jun 20, 20240.59000.59000.48000.49000.49002,200
Jun 18, 20240.45000.45000.45000.45000.4500-
Jun 17, 20240.45000.45000.45000.45000.4500-
Jun 14, 20240.45000.45000.45000.45000.4500-

Related Tickers

KIND Nextdoor Holdings, Inc.
1.5200
-1.94%
 
BMBL Bumble Inc.
4.9500
+0.61%
 
DJT Trump Media & Technology Group Corp.
19.52
-2.06%
 
RDDT Reddit, Inc.
118.18
+1.70%
 
GOOGL Alphabet Inc.
174.67
-0.59%
 
META Meta Platforms, Inc.
682.87
-1.51%
 
GOOG Alphabet Inc.
175.88
-0.62%