Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
6.50
+0.31 (5.01%)
At close: Dec 22, 2025, 4:00 PM EST
6.49
-0.01 (-0.15%)
After-hours: Dec 22, 2025, 4:10 PM EST
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.19 | 6.56 | 6.19 | 6.49 | - | 4.77% | 171,259 |
| Dec 19, 2025 | 6.51 | 6.61 | 6.17 | 6.19 | 6.19 | -5.06% | 271,704 |
| Dec 18, 2025 | 6.90 | 7.01 | 6.51 | 6.52 | 6.52 | -5.64% | 125,826 |
| Dec 17, 2025 | 6.77 | 7.13 | 6.66 | 6.91 | 6.91 | 1.47% | 132,137 |
| Dec 16, 2025 | 6.52 | 7.22 | 6.52 | 6.81 | 6.81 | 4.13% | 232,080 |
| Dec 15, 2025 | 7.46 | 7.46 | 6.26 | 6.54 | 6.54 | -11.62% | 216,704 |
| Dec 12, 2025 | 7.56 | 7.60 | 7.27 | 7.40 | 7.40 | -2.25% | 152,855 |
| Dec 11, 2025 | 7.74 | 7.95 | 7.39 | 7.57 | 7.57 | -2.07% | 108,214 |
| Dec 10, 2025 | 7.45 | 7.98 | 7.35 | 7.73 | 7.73 | 3.76% | 256,970 |
| Dec 9, 2025 | 7.40 | 7.59 | 7.25 | 7.45 | 7.45 | 1.78% | 119,778 |
| Dec 8, 2025 | 7.74 | 7.74 | 7.22 | 7.32 | 7.32 | -4.06% | 144,824 |
| Dec 5, 2025 | 8.30 | 8.30 | 7.60 | 7.63 | 7.63 | -8.73% | 114,231 |
| Dec 4, 2025 | 7.51 | 8.36 | 7.51 | 8.36 | 8.36 | 10.73% | 163,678 |
| Dec 3, 2025 | 7.48 | 7.86 | 7.48 | 7.55 | 7.55 | 1.62% | 102,329 |
| Dec 2, 2025 | 7.61 | 7.68 | 7.30 | 7.43 | 7.43 | -2.37% | 106,588 |
| Dec 1, 2025 | 7.60 | 7.87 | 7.48 | 7.61 | 7.61 | -1.30% | 58,714 |
| Nov 28, 2025 | 7.33 | 7.78 | 7.19 | 7.71 | 7.71 | 6.05% | 53,633 |
| Nov 26, 2025 | 7.40 | 7.55 | 7.16 | 7.27 | 7.27 | -1.89% | 134,494 |
| Nov 25, 2025 | 7.59 | 7.84 | 7.34 | 7.41 | 7.41 | -2.24% | 102,070 |
| Nov 24, 2025 | 7.87 | 8.21 | 7.51 | 7.58 | 7.58 | -4.29% | 121,395 |
| Nov 21, 2025 | 7.86 | 8.20 | 7.70 | 7.92 | 7.92 | 0.76% | 198,703 |
| Nov 20, 2025 | 8.31 | 8.39 | 7.62 | 7.86 | 7.86 | -4.78% | 85,593 |
| Nov 19, 2025 | 8.23 | 8.39 | 7.77 | 8.26 | 8.26 | 0.30% | 115,511 |
| Nov 18, 2025 | 7.51 | 8.39 | 7.25 | 8.23 | 8.23 | 8.58% | 120,580 |
| Nov 17, 2025 | 7.75 | 8.28 | 7.04 | 7.58 | 7.58 | -4.17% | 278,492 |
| Nov 14, 2025 | 8.70 | 8.70 | 7.52 | 7.91 | 7.91 | -10.82% | 225,465 |
| Nov 13, 2025 | 9.39 | 9.49 | 8.80 | 8.87 | 8.87 | -6.24% | 289,645 |
| Nov 12, 2025 | 9.77 | 9.90 | 9.09 | 9.46 | 9.46 | -2.27% | 161,669 |
| Nov 11, 2025 | 11.03 | 11.03 | 9.17 | 9.68 | 9.68 | -10.95% | 264,436 |
| Nov 10, 2025 | 10.57 | 11.00 | 10.05 | 10.87 | 10.87 | 3.03% | 80,554 |
| Nov 7, 2025 | 10.37 | 10.58 | 9.59 | 10.55 | 10.55 | -0.09% | 146,132 |
| Nov 6, 2025 | 10.00 | 11.06 | 9.00 | 10.56 | 10.56 | -11.34% | 278,803 |
| Nov 5, 2025 | 12.51 | 12.72 | 11.69 | 11.91 | 11.91 | -6.44% | 125,288 |
| Nov 4, 2025 | 11.95 | 12.73 | 11.71 | 12.73 | 12.73 | 4.34% | 141,896 |
| Nov 3, 2025 | 12.48 | 12.48 | 11.97 | 12.20 | 12.20 | -1.69% | 55,044 |
| Oct 31, 2025 | 12.08 | 12.83 | 11.76 | 12.41 | 12.41 | 2.14% | 99,990 |
| Oct 30, 2025 | 12.78 | 12.78 | 12.06 | 12.15 | 12.15 | -6.32% | 125,971 |
| Oct 29, 2025 | 13.05 | 13.87 | 12.58 | 12.97 | 12.97 | -0.08% | 113,781 |
| Oct 28, 2025 | 12.93 | 13.49 | 12.59 | 12.98 | 12.98 | 0.62% | 82,601 |
| Oct 27, 2025 | 13.33 | 13.47 | 12.55 | 12.90 | 12.90 | -3.23% | 75,331 |
| Oct 24, 2025 | 12.98 | 13.98 | 12.86 | 13.33 | 13.33 | 4.55% | 79,272 |
| Oct 23, 2025 | 12.25 | 13.67 | 12.25 | 12.75 | 12.75 | -1.85% | 221,686 |
| Oct 22, 2025 | 12.50 | 13.23 | 12.19 | 12.99 | 12.99 | 3.01% | 107,847 |
| Oct 21, 2025 | 12.06 | 12.77 | 11.78 | 12.61 | 12.61 | 4.65% | 94,331 |
| Oct 20, 2025 | 11.03 | 13.20 | 11.00 | 12.05 | 12.05 | 12.62% | 351,515 |
| Oct 17, 2025 | 11.70 | 12.07 | 10.55 | 10.70 | 10.70 | -8.55% | 279,359 |
| Oct 16, 2025 | 11.89 | 12.57 | 11.45 | 11.70 | 11.70 | -1.18% | 131,561 |
| Oct 15, 2025 | 11.78 | 12.40 | 11.40 | 11.84 | 11.84 | 1.98% | 120,989 |
| Oct 14, 2025 | 11.53 | 12.07 | 10.94 | 11.61 | 11.61 | -1.11% | 261,179 |
| Oct 13, 2025 | 11.69 | 11.97 | 11.17 | 11.74 | 11.74 | 4.08% | 179,788 |