Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.59
+0.19 (2.57%)
Feb 20, 2026, 4:00 PM EST - Market closed
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.36 | 7.71 | 7.26 | 7.59 | 7.59 | 2.57% | 64,984 |
| Feb 19, 2026 | 7.36 | 7.50 | 7.05 | 7.40 | 7.40 | -0.80% | 77,733 |
| Feb 18, 2026 | 6.77 | 7.63 | 6.75 | 7.46 | 7.46 | 10.68% | 168,123 |
| Feb 17, 2026 | 6.65 | 6.78 | 6.28 | 6.74 | 6.74 | 1.20% | 79,677 |
| Feb 13, 2026 | 6.83 | 6.94 | 6.55 | 6.66 | 6.66 | -2.20% | 85,430 |
| Feb 12, 2026 | 7.10 | 7.10 | 6.33 | 6.81 | 6.81 | -2.99% | 94,604 |
| Feb 11, 2026 | 7.55 | 7.70 | 6.86 | 7.02 | 7.02 | -6.28% | 42,573 |
| Feb 10, 2026 | 7.25 | 7.82 | 7.25 | 7.49 | 7.49 | 1.90% | 58,033 |
| Feb 9, 2026 | 6.91 | 7.60 | 6.78 | 7.35 | 7.35 | 5.91% | 131,908 |
| Feb 6, 2026 | 6.53 | 6.97 | 6.22 | 6.94 | 6.94 | 6.61% | 128,149 |
| Feb 5, 2026 | 6.62 | 6.62 | 6.04 | 6.51 | 6.51 | -3.12% | 315,289 |
| Feb 4, 2026 | 6.74 | 7.00 | 6.52 | 6.72 | 6.72 | 0.45% | 224,049 |
| Feb 3, 2026 | 6.98 | 7.03 | 6.27 | 6.69 | 6.69 | -4.97% | 121,175 |
| Feb 2, 2026 | 7.24 | 7.26 | 6.93 | 7.04 | 7.04 | -3.43% | 72,620 |
| Jan 30, 2026 | 7.17 | 7.52 | 6.94 | 7.29 | 7.29 | 0.41% | 156,604 |
| Jan 29, 2026 | 6.88 | 7.38 | 6.48 | 7.26 | 7.26 | 6.30% | 326,669 |
| Jan 28, 2026 | 6.72 | 6.88 | 6.50 | 6.83 | 6.83 | 1.64% | 117,258 |
| Jan 27, 2026 | 6.56 | 6.94 | 6.34 | 6.72 | 6.72 | 2.44% | 123,181 |
| Jan 26, 2026 | 6.40 | 6.71 | 6.34 | 6.56 | 6.56 | 3.63% | 142,075 |
| Jan 23, 2026 | 6.45 | 6.52 | 6.25 | 6.33 | 6.33 | -2.31% | 51,677 |
| Jan 22, 2026 | 6.45 | 6.73 | 6.40 | 6.48 | 6.48 | 0.47% | 70,572 |
| Jan 21, 2026 | 6.50 | 6.75 | 6.06 | 6.45 | 6.45 | -0.62% | 139,959 |
| Jan 20, 2026 | 6.71 | 6.88 | 6.32 | 6.49 | 6.49 | -5.81% | 145,253 |
| Jan 16, 2026 | 6.55 | 7.10 | 6.54 | 6.89 | 6.89 | 5.84% | 189,456 |
| Jan 15, 2026 | 6.31 | 6.73 | 6.13 | 6.51 | 6.51 | 3.99% | 89,532 |
| Jan 14, 2026 | 6.71 | 6.92 | 6.20 | 6.26 | 6.26 | -6.98% | 120,442 |
| Jan 13, 2026 | 7.11 | 7.11 | 6.67 | 6.73 | 6.73 | -4.81% | 94,833 |
| Jan 12, 2026 | 7.20 | 7.24 | 6.82 | 7.07 | 7.07 | -2.35% | 59,813 |
| Jan 9, 2026 | 7.15 | 7.31 | 6.78 | 7.24 | 7.24 | - | 76,052 |
| Jan 8, 2026 | 7.08 | 7.30 | 6.98 | 7.24 | 7.24 | 1.69% | 69,087 |
| Jan 7, 2026 | 7.45 | 7.58 | 7.11 | 7.12 | 7.12 | -4.69% | 37,866 |
| Jan 6, 2026 | 7.48 | 7.73 | 7.14 | 7.47 | 7.47 | -0.13% | 82,675 |
| Jan 5, 2026 | 7.01 | 7.79 | 6.93 | 7.48 | 7.48 | 6.86% | 97,393 |
| Jan 2, 2026 | 7.29 | 7.39 | 6.83 | 7.00 | 7.00 | -2.91% | 93,232 |
| Dec 31, 2025 | 6.66 | 7.34 | 6.53 | 7.21 | 7.21 | 6.34% | 208,401 |
| Dec 30, 2025 | 6.42 | 6.84 | 6.21 | 6.78 | 6.78 | 5.28% | 231,750 |
| Dec 29, 2025 | 6.60 | 6.70 | 6.43 | 6.44 | 6.44 | -2.87% | 95,218 |
| Dec 26, 2025 | 6.57 | 6.74 | 6.40 | 6.63 | 6.63 | 0.61% | 85,666 |
| Dec 24, 2025 | 6.47 | 6.62 | 6.41 | 6.59 | 6.59 | 0.92% | 31,393 |
| Dec 23, 2025 | 6.49 | 6.64 | 6.25 | 6.53 | 6.53 | 0.62% | 96,744 |
| Dec 22, 2025 | 6.18 | 6.77 | 6.15 | 6.49 | 6.49 | 4.85% | 171,761 |
| Dec 19, 2025 | 6.51 | 6.61 | 6.17 | 6.19 | 6.19 | -5.06% | 272,631 |
| Dec 18, 2025 | 6.90 | 7.01 | 6.51 | 6.52 | 6.52 | -5.64% | 126,798 |
| 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 |