NasdaqGS - Nasdaq Real Time Price USD
Vivid Seats Inc. (SEAT)
2.2300
+0.1500
+(7.21%)
At close: May 14 at 4:00:00 PM EDT
2.1817
-0.05
(-2.17%)
After hours: May 14 at 7:38:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 2.1000 | 2.2550 | 2.0700 | 2.2300 | 2.2300 | 2,372,000 |
| May 13, 2025 | 1.9400 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 2,255,400 |
| May 12, 2025 | 1.8500 | 2.0050 | 1.8500 | 1.9800 | 1.9800 | 2,168,300 |
| May 9, 2025 | 1.8400 | 1.8800 | 1.7750 | 1.7900 | 1.7900 | 1,812,700 |
| May 8, 2025 | 1.7600 | 1.8950 | 1.6600 | 1.8300 | 1.8300 | 8,687,500 |
| May 7, 2025 | 1.7000 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 3,802,600 |
| May 6, 2025 | 2.0600 | 2.1100 | 1.6800 | 1.7350 | 1.7350 | 11,687,600 |
| May 5, 2025 | 2.6800 | 2.7900 | 2.6500 | 2.7900 | 2.7900 | 1,184,900 |
| May 2, 2025 | 2.7300 | 2.8250 | 2.7000 | 2.7100 | 2.7100 | 898,200 |
| May 1, 2025 | 2.8400 | 2.8450 | 2.6450 | 2.6800 | 2.6800 | 936,500 |
| Apr 30, 2025 | 2.8900 | 2.8950 | 2.7600 | 2.8100 | 2.8100 | 977,400 |
| Apr 29, 2025 | 2.7400 | 3.0100 | 2.7350 | 2.9500 | 2.9500 | 1,705,000 |
| Apr 28, 2025 | 2.7000 | 2.7650 | 2.6900 | 2.7500 | 2.7500 | 458,900 |
| Apr 25, 2025 | 2.7000 | 2.7450 | 2.6350 | 2.7100 | 2.7100 | 1,279,600 |
| Apr 24, 2025 | 2.6300 | 2.7100 | 2.6060 | 2.7000 | 2.7000 | 1,028,500 |
| Apr 23, 2025 | 2.6000 | 2.6900 | 2.5300 | 2.6300 | 2.6300 | 1,514,100 |
| Apr 22, 2025 | 2.4400 | 2.5300 | 2.3600 | 2.5000 | 2.5000 | 1,164,400 |
| Apr 21, 2025 | 2.2900 | 2.4300 | 2.1500 | 2.4300 | 2.4300 | 5,783,400 |
| Apr 17, 2025 | 2.4200 | 2.4300 | 2.3000 | 2.3050 | 2.3050 | 1,984,000 |
| Apr 16, 2025 | 2.7500 | 2.7500 | 2.4100 | 2.4200 | 2.4200 | 2,189,100 |
| Apr 15, 2025 | 2.8500 | 2.8800 | 2.6700 | 2.7600 | 2.7600 | 1,130,100 |
| Apr 14, 2025 | 2.8600 | 2.9000 | 2.7050 | 2.8600 | 2.8600 | 2,642,600 |
| Apr 11, 2025 | 2.7300 | 2.8400 | 2.6600 | 2.8300 | 2.8300 | 804,800 |
| Apr 10, 2025 | 2.7500 | 2.7500 | 2.5900 | 2.7100 | 2.7100 | 1,006,100 |
| Apr 9, 2025 | 2.4200 | 2.8200 | 2.4200 | 2.7900 | 2.7900 | 2,161,400 |
| Apr 8, 2025 | 2.5600 | 2.6750 | 2.4000 | 2.4500 | 2.4500 | 2,104,400 |
| Apr 7, 2025 | 2.4900 | 2.6700 | 2.3600 | 2.4900 | 2.4900 | 2,818,500 |
| Apr 4, 2025 | 2.7100 | 2.7700 | 2.5350 | 2.5700 | 2.5700 | 2,863,300 |
| Apr 3, 2025 | 2.9900 | 2.9900 | 2.7500 | 2.7650 | 2.7650 | 1,306,700 |
| Apr 2, 2025 | 2.8600 | 3.0600 | 2.8600 | 3.0600 | 3.0600 | 1,568,900 |
| Apr 1, 2025 | 2.9000 | 2.9600 | 2.7000 | 2.8900 | 2.8900 | 2,218,000 |
| Mar 31, 2025 | 2.8900 | 3.0200 | 2.8800 | 2.9600 | 2.9600 | 1,739,000 |
| Mar 28, 2025 | 2.9500 | 3.0100 | 2.8750 | 2.9300 | 2.9300 | 1,522,400 |
| Mar 27, 2025 | 2.8600 | 3.1200 | 2.8500 | 2.9700 | 2.9700 | 1,433,500 |
| Mar 26, 2025 | 2.8800 | 2.9450 | 2.8500 | 2.8600 | 2.8600 | 1,194,200 |
| Mar 25, 2025 | 2.7500 | 2.9400 | 2.7300 | 2.8600 | 2.8600 | 2,765,800 |
| Mar 24, 2025 | 2.8200 | 2.8900 | 2.7400 | 2.7500 | 2.7500 | 2,653,500 |
| Mar 21, 2025 | 2.9800 | 3.0250 | 2.8000 | 2.8100 | 2.8100 | 2,289,600 |
| Mar 20, 2025 | 2.8800 | 3.0350 | 2.8700 | 3.0100 | 3.0100 | 2,300,500 |
| Mar 19, 2025 | 2.7400 | 2.9200 | 2.7400 | 2.8800 | 2.8800 | 2,840,100 |
| Mar 18, 2025 | 2.7100 | 2.7550 | 2.6500 | 2.7200 | 2.7200 | 2,019,400 |
| Mar 17, 2025 | 2.8500 | 2.8500 | 2.6700 | 2.6800 | 2.6800 | 2,525,800 |
| Mar 14, 2025 | 2.9000 | 2.9000 | 2.7700 | 2.8600 | 2.8600 | 1,631,800 |
| Mar 13, 2025 | 2.6700 | 2.8800 | 2.5100 | 2.8100 | 2.8100 | 4,235,300 |
| Mar 12, 2025 | 2.8700 | 3.1300 | 2.6650 | 2.9000 | 2.9000 | 7,005,900 |
| Mar 11, 2025 | 3.8200 | 3.8600 | 3.7200 | 3.7700 | 3.7700 | 1,264,500 |
| Mar 10, 2025 | 3.9600 | 3.9600 | 3.7750 | 3.8600 | 3.8600 | 978,100 |
| Mar 7, 2025 | 4.0400 | 4.0950 | 3.9650 | 3.9800 | 3.9800 | 833,100 |
| Mar 6, 2025 | 4.1200 | 4.1400 | 4.0100 | 4.0700 | 4.0700 | 872,000 |
| Mar 5, 2025 | 4.1300 | 4.2050 | 4.0950 | 4.1500 | 4.1500 | 662,400 |
| Mar 4, 2025 | 4.1000 | 4.2400 | 4.0500 | 4.1800 | 4.1800 | 1,105,100 |
| Mar 3, 2025 | 4.1800 | 4.2800 | 4.1250 | 4.1600 | 4.1600 | 1,036,100 |
| Feb 28, 2025 | 4.0600 | 4.1700 | 3.8000 | 4.1400 | 4.1400 | 2,097,300 |
| Feb 27, 2025 | 4.1400 | 4.2250 | 4.0150 | 4.0300 | 4.0300 | 966,500 |
| Feb 26, 2025 | 4.2700 | 4.3180 | 4.1200 | 4.1500 | 4.1500 | 661,900 |
| Feb 25, 2025 | 4.4100 | 4.4600 | 4.2400 | 4.2900 | 4.2900 | 642,000 |
| Feb 24, 2025 | 4.3800 | 4.4400 | 4.2200 | 4.3700 | 4.3700 | 791,200 |
| Feb 21, 2025 | 4.3600 | 4.5000 | 4.3000 | 4.3300 | 4.3300 | 824,000 |
| Feb 20, 2025 | 4.3000 | 4.3700 | 4.1900 | 4.3200 | 4.3200 | 740,500 |
| Feb 19, 2025 | 4.1800 | 4.3000 | 4.0600 | 4.3000 | 4.3000 | 881,900 |
| Feb 18, 2025 | 4.3900 | 4.4750 | 4.2400 | 4.2600 | 4.2600 | 871,600 |
| Feb 14, 2025 | 4.2600 | 4.4600 | 4.2600 | 4.3500 | 4.3500 | 793,400 |
| Feb 13, 2025 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | 788,300 |
| Feb 12, 2025 | 4.4200 | 4.5250 | 4.3900 | 4.4100 | 4.4100 | 505,100 |
| Feb 11, 2025 | 4.3500 | 4.4800 | 4.3500 | 4.4700 | 4.4700 | 456,700 |
| Feb 10, 2025 | 4.4500 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 537,500 |
| Feb 7, 2025 | 4.3000 | 4.4250 | 4.2650 | 4.4100 | 4.4100 | 517,400 |
| Feb 6, 2025 | 4.3700 | 4.4250 | 4.3000 | 4.3200 | 4.3200 | 408,100 |
| Feb 5, 2025 | 4.5300 | 4.6000 | 4.2300 | 4.3600 | 4.3600 | 1,209,400 |
| Feb 4, 2025 | 4.3400 | 4.5300 | 4.2800 | 4.5300 | 4.5300 | 911,500 |
| Feb 3, 2025 | 4.2000 | 4.3600 | 4.1600 | 4.3400 | 4.3400 | 684,700 |
| Jan 31, 2025 | 4.2200 | 4.3400 | 4.1300 | 4.3000 | 4.3000 | 1,428,600 |
| Jan 30, 2025 | 4.3300 | 4.4450 | 4.2400 | 4.2400 | 4.2400 | 957,400 |
| Jan 29, 2025 | 4.5500 | 4.6300 | 4.1000 | 4.3600 | 4.3600 | 1,633,400 |
| Jan 28, 2025 | 4.5300 | 4.7050 | 4.4900 | 4.5400 | 4.5400 | 2,382,700 |
| Jan 27, 2025 | 4.6200 | 4.7700 | 4.5250 | 4.5500 | 4.5500 | 847,300 |
| Jan 24, 2025 | 4.7100 | 4.7750 | 4.6400 | 4.7000 | 4.7000 | 528,600 |
| Jan 23, 2025 | 4.5200 | 4.7400 | 4.4850 | 4.7200 | 4.7200 | 936,900 |
| Jan 22, 2025 | 4.6900 | 4.7550 | 4.5100 | 4.5800 | 4.5800 | 1,068,700 |
| Jan 21, 2025 | 4.8000 | 4.8400 | 4.6650 | 4.6900 | 4.6900 | 748,700 |
| Jan 17, 2025 | 4.9200 | 4.9450 | 4.7200 | 4.7800 | 4.7800 | 872,500 |
| Jan 16, 2025 | 4.7500 | 4.9450 | 4.7150 | 4.8500 | 4.8500 | 1,157,600 |
| Jan 15, 2025 | 4.8000 | 5.0000 | 4.6500 | 4.7300 | 4.7300 | 1,960,600 |
| Jan 14, 2025 | 4.4100 | 4.7250 | 4.3200 | 4.6400 | 4.6400 | 2,267,200 |
| Jan 13, 2025 | 4.3000 | 4.4300 | 4.3000 | 4.3500 | 4.3500 | 828,600 |
| Jan 10, 2025 | 4.4000 | 4.4600 | 4.3100 | 4.3900 | 4.3900 | 647,100 |
| Jan 8, 2025 | 4.6100 | 4.6300 | 4.4450 | 4.5200 | 4.5200 | 909,700 |
| Jan 7, 2025 | 4.5700 | 4.7000 | 4.4600 | 4.6600 | 4.6600 | 866,800 |
| Jan 6, 2025 | 4.7200 | 4.7600 | 4.5400 | 4.5700 | 4.5700 | 853,500 |
| Jan 3, 2025 | 4.5800 | 4.6700 | 4.4900 | 4.5950 | 4.5950 | 1,021,900 |
| Jan 2, 2025 | 4.6900 | 4.7150 | 4.4500 | 4.5300 | 4.5300 | 1,129,000 |
| Dec 31, 2024 | 4.6300 | 4.7750 | 4.5000 | 4.6300 | 4.6300 | 2,276,200 |
| Dec 30, 2024 | 3.7500 | 4.6500 | 3.6800 | 4.5400 | 4.5400 | 4,016,300 |
| Dec 27, 2024 | 3.8000 | 3.8300 | 3.6800 | 3.7900 | 3.7900 | 1,156,700 |
| Dec 26, 2024 | 3.6700 | 3.9000 | 3.6600 | 3.8400 | 3.8400 | 930,500 |
| Dec 24, 2024 | 3.5000 | 3.8150 | 3.5000 | 3.7100 | 3.7100 | 605,900 |
| Dec 23, 2024 | 3.4700 | 3.5100 | 3.3450 | 3.5000 | 3.5000 | 1,056,200 |
| Dec 20, 2024 | 3.3800 | 3.5900 | 3.3600 | 3.5200 | 3.5200 | 1,565,900 |
| Dec 19, 2024 | 3.4600 | 3.5200 | 3.2650 | 3.3800 | 3.3800 | 1,732,000 |
| Dec 18, 2024 | 3.5800 | 3.6550 | 3.3400 | 3.3900 | 3.3900 | 1,651,800 |
| Dec 17, 2024 | 3.4900 | 3.6900 | 3.4800 | 3.5800 | 3.5800 | 2,281,900 |
| Dec 16, 2024 | 3.4500 | 3.6600 | 3.4000 | 3.5100 | 3.5100 | 1,215,000 |
| Dec 13, 2024 | 3.3500 | 3.4900 | 3.2900 | 3.4900 | 3.4900 | 1,371,000 |
| Dec 12, 2024 | 3.5700 | 3.5750 | 3.3350 | 3.3700 | 3.3700 | 1,352,000 |
| Dec 11, 2024 | 3.5900 | 3.6100 | 3.4500 | 3.5800 | 3.5800 | 1,280,700 |
| Dec 10, 2024 | 3.3700 | 3.6000 | 3.3000 | 3.5500 | 3.5500 | 1,333,000 |
| Dec 9, 2024 | 3.4000 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 1,080,900 |
| Dec 6, 2024 | 3.2800 | 3.4000 | 3.2750 | 3.3800 | 3.3800 | 1,038,400 |
| Dec 5, 2024 | 3.3500 | 3.4150 | 3.2550 | 3.2600 | 3.2600 | 1,407,400 |
| Dec 4, 2024 | 3.3400 | 3.3700 | 3.2400 | 3.3600 | 3.3600 | 1,318,600 |
| Dec 3, 2024 | 3.4500 | 3.4790 | 3.3400 | 3.3600 | 3.3600 | 1,827,000 |
| Dec 2, 2024 | 3.5300 | 3.5600 | 3.4000 | 3.4500 | 3.4500 | 1,403,300 |
| Nov 29, 2024 | 3.5400 | 3.6500 | 3.4500 | 3.5800 | 3.5800 | 1,107,200 |
| Nov 27, 2024 | 3.5600 | 3.6700 | 3.4350 | 3.4600 | 3.4600 | 1,778,700 |
| Nov 26, 2024 | 3.5900 | 3.6280 | 3.3650 | 3.5600 | 3.5600 | 1,968,100 |
| Nov 25, 2024 | 3.5600 | 3.7050 | 3.5300 | 3.6000 | 3.6000 | 1,994,200 |
| Nov 22, 2024 | 3.6300 | 3.6750 | 3.4800 | 3.5200 | 3.5200 | 1,408,600 |
| Nov 21, 2024 | 3.6700 | 3.6860 | 3.5300 | 3.6100 | 3.6100 | 1,361,800 |
| Nov 20, 2024 | 3.6200 | 3.7050 | 3.5850 | 3.6300 | 3.6300 | 807,500 |
| Nov 19, 2024 | 3.3500 | 3.6600 | 3.3500 | 3.6400 | 3.6400 | 1,226,500 |
| Nov 18, 2024 | 3.5400 | 3.5650 | 3.3700 | 3.3900 | 3.3900 | 1,404,300 |
| Nov 15, 2024 | 3.5800 | 3.6000 | 3.3250 | 3.5400 | 3.5400 | 2,265,200 |
| Nov 14, 2024 | 3.8100 | 3.8700 | 3.5500 | 3.5600 | 3.5600 | 892,400 |
| Nov 13, 2024 | 3.9300 | 3.9600 | 3.7450 | 3.7600 | 3.7600 | 2,190,300 |
| Nov 12, 2024 | 3.8500 | 3.9900 | 3.8200 | 3.9300 | 3.9300 | 1,114,500 |
| Nov 11, 2024 | 3.5500 | 3.8800 | 3.5100 | 3.8700 | 3.8700 | 1,178,600 |
| Nov 8, 2024 | 3.7100 | 3.7500 | 3.5250 | 3.5750 | 3.5750 | 1,191,300 |
| Nov 7, 2024 | 3.8100 | 4.0050 | 3.5500 | 3.7400 | 3.7400 | 2,464,400 |
| Nov 6, 2024 | 4.2300 | 4.2400 | 4.0300 | 4.1100 | 4.1100 | 1,571,900 |
| Nov 5, 2024 | 3.9700 | 4.0300 | 3.8900 | 4.0100 | 4.0100 | 1,129,000 |
| Nov 4, 2024 | 4.0700 | 4.1200 | 3.9000 | 3.9900 | 3.9900 | 1,005,800 |
| Nov 1, 2024 | 4.1700 | 4.2250 | 4.0800 | 4.1300 | 4.1300 | 798,200 |
| Oct 31, 2024 | 4.1200 | 4.2200 | 4.0400 | 4.0700 | 4.0700 | 879,400 |
| Oct 30, 2024 | 4.0700 | 4.2250 | 4.0400 | 4.1200 | 4.1200 | 738,300 |
| Oct 29, 2024 | 3.9200 | 4.0800 | 3.9150 | 4.0700 | 4.0700 | 566,900 |
| Oct 28, 2024 | 3.9800 | 4.0360 | 3.9100 | 3.9500 | 3.9500 | 822,300 |
| Oct 25, 2024 | 3.9600 | 3.9950 | 3.8800 | 3.9200 | 3.9200 | 564,600 |
| Oct 24, 2024 | 3.9000 | 3.9700 | 3.8250 | 3.9400 | 3.9400 | 872,600 |
| Oct 23, 2024 | 3.9200 | 3.9650 | 3.8300 | 3.8700 | 3.8700 | 521,000 |
| Oct 22, 2024 | 3.8500 | 3.9600 | 3.8000 | 3.9500 | 3.9500 | 992,100 |
| Oct 21, 2024 | 4.0900 | 4.1300 | 3.8900 | 3.9000 | 3.9000 | 841,100 |
| Oct 18, 2024 | 4.1300 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 544,100 |
| Oct 17, 2024 | 3.9900 | 4.1100 | 3.9500 | 4.1000 | 4.1000 | 494,600 |
| Oct 16, 2024 | 4.0200 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 614,400 |
| Oct 15, 2024 | 3.8400 | 4.0250 | 3.8150 | 3.9700 | 3.9700 | 981,500 |
| Oct 14, 2024 | 3.9300 | 3.9300 | 3.8100 | 3.8800 | 3.8800 | 541,700 |
| Oct 11, 2024 | 3.7700 | 3.9600 | 3.7700 | 3.9000 | 3.9000 | 779,100 |
| Oct 10, 2024 | 3.7100 | 3.8100 | 3.6600 | 3.7700 | 3.7700 | 811,200 |
| Oct 9, 2024 | 3.5800 | 3.7900 | 3.5750 | 3.7400 | 3.7400 | 1,266,800 |
| Oct 8, 2024 | 3.5300 | 3.5900 | 3.4300 | 3.5700 | 3.5700 | 1,569,100 |
| Oct 7, 2024 | 3.5500 | 3.5600 | 3.4150 | 3.5400 | 3.5400 | 1,058,400 |
| Oct 4, 2024 | 3.4100 | 3.5600 | 3.3850 | 3.5500 | 3.5500 | 899,900 |
| Oct 3, 2024 | 3.5500 | 3.5900 | 3.3600 | 3.3600 | 3.3600 | 1,009,800 |
| Oct 2, 2024 | 3.8600 | 3.9300 | 3.5600 | 3.5800 | 3.5800 | 1,737,000 |
| Oct 1, 2024 | 3.7000 | 3.8900 | 3.6600 | 3.8600 | 3.8600 | 2,085,100 |
| Sep 30, 2024 | 3.5600 | 3.7100 | 3.5430 | 3.7000 | 3.7000 | 892,400 |
| Sep 27, 2024 | 3.6300 | 3.6650 | 3.5900 | 3.5900 | 3.5900 | 746,900 |
| Sep 26, 2024 | 3.7300 | 3.7300 | 3.5800 | 3.5800 | 3.5800 | 1,275,800 |
| Sep 25, 2024 | 3.8000 | 3.8000 | 3.6450 | 3.6600 | 3.6600 | 962,700 |
| Sep 24, 2024 | 3.6300 | 3.8200 | 3.6200 | 3.7900 | 3.7900 | 931,500 |
| Sep 23, 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6100 | 3.6100 | 934,100 |
| Sep 20, 2024 | 3.8600 | 3.8600 | 3.6800 | 3.6900 | 3.6900 | 3,436,500 |
| Sep 19, 2024 | 4.2300 | 4.2300 | 3.8000 | 3.8600 | 3.8600 | 1,159,800 |
| Sep 18, 2024 | 4.1800 | 4.2750 | 4.1000 | 4.1100 | 4.1100 | 1,523,400 |
| Sep 17, 2024 | 4.1000 | 4.1950 | 4.0600 | 4.1800 | 4.1800 | 1,257,000 |
| Sep 16, 2024 | 3.9500 | 4.0900 | 3.8450 | 4.0700 | 4.0700 | 1,322,100 |
| Sep 13, 2024 | 4.0000 | 4.0750 | 3.9500 | 3.9800 | 3.9800 | 929,100 |
| Sep 12, 2024 | 4.0800 | 4.1150 | 3.9100 | 3.9600 | 3.9600 | 1,597,900 |
| Sep 11, 2024 | 4.1800 | 4.2400 | 3.9800 | 4.0750 | 4.0750 | 1,395,000 |
| Sep 10, 2024 | 4.6500 | 4.6700 | 3.9750 | 4.2050 | 4.2050 | 3,159,500 |
| Sep 9, 2024 | 4.6900 | 4.9200 | 4.6500 | 4.7400 | 4.7400 | 1,596,900 |
| Sep 6, 2024 | 4.5700 | 4.7200 | 4.5450 | 4.6200 | 4.6200 | 737,200 |
| Sep 5, 2024 | 4.6300 | 4.6600 | 4.5300 | 4.6500 | 4.6500 | 945,100 |
| Sep 4, 2024 | 4.5900 | 4.6800 | 4.5450 | 4.6300 | 4.6300 | 768,100 |
| Sep 3, 2024 | 4.6100 | 4.7000 | 4.5800 | 4.6000 | 4.6000 | 692,900 |
| Aug 30, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.6500 | 4.6500 | 878,100 |
| Aug 29, 2024 | 4.6300 | 4.7300 | 4.5450 | 4.6700 | 4.6700 | 776,400 |
| Aug 28, 2024 | 4.6200 | 4.6450 | 4.5400 | 4.5600 | 4.5600 | 722,500 |
| Aug 27, 2024 | 4.6100 | 4.6800 | 4.5700 | 4.6600 | 4.6600 | 684,000 |
| Aug 26, 2024 | 4.7200 | 4.7200 | 4.6250 | 4.6700 | 4.6700 | 841,500 |
| Aug 23, 2024 | 4.4900 | 4.7000 | 4.4100 | 4.7000 | 4.7000 | 915,900 |
| Aug 22, 2024 | 4.4000 | 4.5000 | 4.3800 | 4.3900 | 4.3900 | 700,600 |
| Aug 21, 2024 | 4.6100 | 4.6300 | 4.3800 | 4.4500 | 4.4500 | 1,752,900 |
| Aug 20, 2024 | 4.4800 | 4.6000 | 4.4450 | 4.5500 | 4.5500 | 1,403,500 |
| Aug 19, 2024 | 4.3100 | 4.5300 | 4.2750 | 4.4600 | 4.4600 | 2,847,400 |
| Aug 16, 2024 | 3.9700 | 4.3200 | 3.9700 | 4.3100 | 4.3100 | 2,205,100 |
| Aug 15, 2024 | 3.7800 | 3.9700 | 3.7800 | 3.9700 | 3.9700 | 1,802,600 |
| Aug 14, 2024 | 3.9000 | 3.9250 | 3.5800 | 3.6700 | 3.6700 | 2,468,000 |
| Aug 13, 2024 | 3.7600 | 3.9900 | 3.7600 | 3.8700 | 3.8700 | 3,333,400 |
| Aug 12, 2024 | 3.6700 | 3.8000 | 3.6040 | 3.7600 | 3.7600 | 1,882,500 |
| Aug 9, 2024 | 3.8300 | 3.8900 | 3.6400 | 3.6600 | 3.6600 | 1,780,300 |
| Aug 8, 2024 | 3.7300 | 3.8900 | 3.6500 | 3.8500 | 3.8500 | 2,898,400 |
| Aug 7, 2024 | 4.2300 | 4.2650 | 3.7100 | 3.7200 | 3.7200 | 3,487,400 |
| Aug 6, 2024 | 4.2000 | 4.4600 | 3.9600 | 4.2900 | 4.2900 | 3,858,000 |
| Aug 5, 2024 | 4.2300 | 4.3100 | 4.0800 | 4.2000 | 4.2000 | 2,144,500 |
| Aug 2, 2024 | 4.6400 | 4.6400 | 4.3800 | 4.3800 | 4.3800 | 2,345,600 |
| Aug 1, 2024 | 4.8700 | 4.8700 | 4.5200 | 4.6200 | 4.6200 | 2,592,600 |
| Jul 31, 2024 | 4.8900 | 5.0000 | 4.8550 | 4.8800 | 4.8800 | 1,076,500 |
| Jul 30, 2024 | 4.9800 | 4.9800 | 4.8400 | 4.9000 | 4.9000 | 1,179,500 |
| Jul 29, 2024 | 5.1300 | 5.1300 | 4.9300 | 4.9800 | 4.9800 | 1,040,200 |
| Jul 26, 2024 | 4.9100 | 5.1000 | 4.8200 | 5.0900 | 5.0900 | 1,065,900 |
| Jul 25, 2024 | 4.9400 | 4.9600 | 4.7700 | 4.8100 | 4.8100 | 2,644,500 |
| Jul 24, 2024 | 5.2100 | 5.2750 | 4.9700 | 4.9800 | 4.9800 | 1,125,800 |
| Jul 23, 2024 | 5.3300 | 5.3950 | 5.2800 | 5.3100 | 5.3100 | 713,200 |
| Jul 22, 2024 | 5.2600 | 5.3900 | 5.2050 | 5.3800 | 5.3800 | 859,500 |
| Jul 19, 2024 | 5.3600 | 5.3900 | 5.1900 | 5.2800 | 5.2800 | 920,600 |
| Jul 18, 2024 | 5.4200 | 5.5200 | 5.3400 | 5.3600 | 5.3600 | 1,022,200 |
| Jul 17, 2024 | 5.6500 | 5.7000 | 5.4400 | 5.4500 | 5.4500 | 1,053,900 |
| Jul 16, 2024 | 5.4600 | 5.7350 | 5.4600 | 5.6800 | 5.6800 | 1,466,500 |
| Jul 15, 2024 | 5.4400 | 5.5500 | 5.4250 | 5.4500 | 5.4500 | 995,300 |
| Jul 12, 2024 | 5.6200 | 5.6200 | 5.4300 | 5.4400 | 5.4400 | 717,300 |
| Jul 11, 2024 | 5.5100 | 5.6200 | 5.4250 | 5.5600 | 5.5600 | 973,700 |
| Jul 10, 2024 | 5.5100 | 5.5200 | 5.3800 | 5.4400 | 5.4400 | 1,346,200 |
| Jul 9, 2024 | 5.3900 | 5.5200 | 5.3100 | 5.4900 | 5.4900 | 975,000 |
| Jul 8, 2024 | 5.3300 | 5.4900 | 5.2900 | 5.4100 | 5.4100 | 991,000 |
| Jul 5, 2024 | 5.3400 | 5.3700 | 5.2800 | 5.3400 | 5.3400 | 634,700 |
| Jul 3, 2024 | 5.3000 | 5.4100 | 5.2900 | 5.3700 | 5.3700 | 579,800 |
| Jul 2, 2024 | 5.2500 | 5.3250 | 5.1700 | 5.3000 | 5.3000 | 1,012,100 |
| Jul 1, 2024 | 5.7200 | 5.7800 | 5.1950 | 5.3000 | 5.3000 | 2,173,500 |
| Jun 28, 2024 | 5.4700 | 5.9000 | 5.4400 | 5.7500 | 5.7500 | 3,852,500 |
| Jun 27, 2024 | 5.5400 | 5.5900 | 5.3500 | 5.4700 | 5.4700 | 1,081,800 |
| Jun 26, 2024 | 5.3600 | 5.5300 | 5.3200 | 5.5200 | 5.5200 | 1,004,300 |
| Jun 25, 2024 | 5.3700 | 5.4100 | 5.2700 | 5.4000 | 5.4000 | 771,600 |
| Jun 24, 2024 | 5.3600 | 5.4100 | 5.2700 | 5.3700 | 5.3700 | 922,900 |
| Jun 21, 2024 | 5.2700 | 5.3900 | 5.2400 | 5.3700 | 5.3700 | 978,600 |
| Jun 20, 2024 | 5.2000 | 5.2800 | 5.1400 | 5.2800 | 5.2800 | 601,000 |
| Jun 18, 2024 | 5.3300 | 5.4700 | 5.2100 | 5.2200 | 5.2200 | 728,900 |
| Jun 17, 2024 | 5.1400 | 5.4400 | 5.1400 | 5.4300 | 5.4300 | 699,000 |
| Jun 14, 2024 | 5.2000 | 5.2500 | 5.0800 | 5.1700 | 5.1700 | 760,200 |
| Jun 13, 2024 | 5.3400 | 5.4800 | 5.2500 | 5.2500 | 5.2500 | 767,500 |
| Jun 12, 2024 | 5.4800 | 5.5500 | 5.3300 | 5.3600 | 5.3600 | 901,400 |
| Jun 11, 2024 | 5.2700 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | 898,200 |
| Jun 10, 2024 | 5.2200 | 5.3000 | 5.1400 | 5.2800 | 5.2800 | 687,500 |
| Jun 7, 2024 | 5.2200 | 5.3400 | 5.2200 | 5.2200 | 5.2200 | 749,500 |
| Jun 6, 2024 | 5.2100 | 5.2800 | 5.2100 | 5.2600 | 5.2600 | 619,900 |
| Jun 5, 2024 | 5.2700 | 5.3200 | 5.1900 | 5.2200 | 5.2200 | 849,100 |
| Jun 4, 2024 | 5.2200 | 5.2800 | 5.1900 | 5.2400 | 5.2400 | 873,800 |
| Jun 3, 2024 | 5.0800 | 5.2400 | 5.0600 | 5.2200 | 5.2200 | 1,215,400 |
| May 31, 2024 | 4.8500 | 5.0600 | 4.8000 | 5.0500 | 5.0500 | 1,029,100 |
| May 30, 2024 | 4.8600 | 4.9200 | 4.7150 | 4.8500 | 4.8500 | 1,851,000 |
| May 29, 2024 | 4.8100 | 4.9000 | 4.7050 | 4.8000 | 4.8000 | 2,618,300 |
| May 28, 2024 | 5.2500 | 5.2800 | 4.8550 | 4.8600 | 4.8600 | 1,692,900 |
| May 24, 2024 | 5.1300 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 1,138,600 |
| May 23, 2024 | 5.0900 | 5.2300 | 5.0200 | 5.1200 | 5.1200 | 2,252,300 |
| May 22, 2024 | 5.0000 | 5.1450 | 4.9950 | 5.1000 | 5.1000 | 1,129,400 |
| May 21, 2024 | 5.1000 | 5.1400 | 4.9500 | 5.0100 | 5.0100 | 2,057,400 |
| May 20, 2024 | 5.1400 | 5.2200 | 5.1000 | 5.1100 | 5.1100 | 1,607,900 |
| May 17, 2024 | 5.2600 | 5.2850 | 5.1500 | 5.1700 | 5.1700 | 1,023,200 |
| May 16, 2024 | 5.1900 | 5.3400 | 5.1700 | 5.2600 | 5.2600 | 1,473,800 |
| May 15, 2024 | 5.2500 | 5.3050 | 5.0900 | 5.1700 | 5.1700 | 1,375,400 |
Related Tickers
SLE Super League Enterprise, Inc.
0.1698
+13.20%
BZFD BuzzFeed, Inc.
1.9500
+3.17%
EB Eventbrite, Inc.
2.3700
-1.25%
TRUE TrueCar, Inc.
1.5000
+3.45%
IAC IAC Inc.
38.89
+0.31%
MAX MediaAlpha, Inc.
10.39
+0.29%
GETY Getty Images Holdings, Inc.
1.8200
+0.55%
NRDS NerdWallet, Inc.
11.58
-0.26%
BMBL Bumble Inc.
5.99
+2.39%
MTCH Match Group, Inc.
29.41
+2.12%