Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
3.675
+0.045 (1.24%)
Nov 21, 2024, 12:17 PM EST - Market open
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.62 | 3.71 | 3.59 | 3.63 | 3.63 | -0.27% | 807,483 |
| Nov 19, 2024 | 3.35 | 3.66 | 3.35 | 3.64 | 3.64 | 7.37% | 1,226,545 |
| Nov 18, 2024 | 3.54 | 3.57 | 3.37 | 3.39 | 3.39 | -4.24% | 1,404,425 |
| Nov 15, 2024 | 3.58 | 3.60 | 3.33 | 3.54 | 3.54 | -0.56% | 2,265,213 |
| Nov 14, 2024 | 3.81 | 3.87 | 3.55 | 3.56 | 3.56 | -5.32% | 892,414 |
| Nov 13, 2024 | 3.93 | 3.96 | 3.75 | 3.76 | 3.76 | -4.33% | 2,190,253 |
| Nov 12, 2024 | 3.85 | 3.99 | 3.82 | 3.93 | 3.93 | 1.55% | 1,114,558 |
| Nov 11, 2024 | 3.55 | 3.88 | 3.51 | 3.87 | 3.87 | 8.25% | 1,178,664 |
| Nov 8, 2024 | 3.71 | 3.75 | 3.53 | 3.58 | 3.58 | -4.41% | 1,191,278 |
| Nov 7, 2024 | 3.81 | 4.01 | 3.55 | 3.74 | 3.74 | -9.00% | 2,464,647 |
| Nov 6, 2024 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | 2.49% | 1,571,871 |
| Nov 5, 2024 | 3.97 | 4.03 | 3.89 | 4.01 | 4.01 | 0.50% | 1,128,951 |
| Nov 4, 2024 | 4.07 | 4.12 | 3.90 | 3.99 | 3.99 | -3.39% | 1,005,783 |
| Nov 1, 2024 | 4.17 | 4.23 | 4.08 | 4.13 | 4.13 | 1.47% | 798,194 |
| Oct 31, 2024 | 4.12 | 4.22 | 4.04 | 4.07 | 4.07 | -1.21% | 879,377 |
| Oct 30, 2024 | 4.07 | 4.23 | 4.04 | 4.12 | 4.12 | 1.23% | 738,291 |
| Oct 29, 2024 | 3.92 | 4.08 | 3.92 | 4.07 | 4.07 | 3.04% | 566,852 |
| Oct 28, 2024 | 3.98 | 4.04 | 3.91 | 3.95 | 3.95 | 0.77% | 822,278 |
| Oct 25, 2024 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -0.51% | 564,606 |
| Oct 24, 2024 | 3.90 | 3.97 | 3.83 | 3.94 | 3.94 | 1.81% | 872,680 |
| Oct 23, 2024 | 3.92 | 3.97 | 3.83 | 3.87 | 3.87 | -2.03% | 521,041 |
| Oct 22, 2024 | 3.85 | 3.96 | 3.80 | 3.95 | 3.95 | 1.28% | 992,068 |
| Oct 21, 2024 | 4.09 | 4.13 | 3.89 | 3.90 | 3.90 | -5.80% | 841,296 |
| Oct 18, 2024 | 4.13 | 4.16 | 4.05 | 4.14 | 4.14 | 0.98% | 544,080 |
| Oct 17, 2024 | 3.99 | 4.11 | 3.95 | 4.10 | 4.10 | 1.99% | 494,598 |
| Oct 16, 2024 | 4.02 | 4.03 | 3.93 | 4.02 | 4.02 | 1.26% | 614,387 |
| Oct 15, 2024 | 3.84 | 4.03 | 3.82 | 3.97 | 3.97 | 2.32% | 981,510 |
| Oct 14, 2024 | 3.93 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 541,891 |
| Oct 11, 2024 | 3.77 | 3.96 | 3.77 | 3.90 | 3.90 | 3.45% | 779,113 |
| Oct 10, 2024 | 3.71 | 3.81 | 3.66 | 3.77 | 3.77 | 0.80% | 811,224 |
| Oct 9, 2024 | 3.58 | 3.79 | 3.58 | 3.74 | 3.74 | 4.76% | 1,266,817 |
| Oct 8, 2024 | 3.53 | 3.59 | 3.43 | 3.57 | 3.57 | 0.85% | 1,569,091 |
| Oct 7, 2024 | 3.55 | 3.56 | 3.42 | 3.54 | 3.54 | -0.28% | 1,058,442 |
| Oct 4, 2024 | 3.41 | 3.56 | 3.39 | 3.55 | 3.55 | 5.65% | 900,013 |
| Oct 3, 2024 | 3.55 | 3.59 | 3.36 | 3.36 | 3.36 | -6.15% | 1,009,819 |
| Oct 2, 2024 | 3.86 | 3.93 | 3.56 | 3.58 | 3.58 | -7.25% | 1,737,028 |
| Oct 1, 2024 | 3.70 | 3.89 | 3.66 | 3.86 | 3.86 | 4.32% | 2,085,138 |
| Sep 30, 2024 | 3.56 | 3.71 | 3.54 | 3.70 | 3.70 | 3.06% | 892,407 |
| Sep 27, 2024 | 3.63 | 3.67 | 3.59 | 3.59 | 3.59 | 0.28% | 747,074 |
| Sep 26, 2024 | 3.73 | 3.73 | 3.58 | 3.58 | 3.58 | -2.19% | 1,275,895 |
| Sep 25, 2024 | 3.80 | 3.80 | 3.65 | 3.66 | 3.66 | -3.43% | 962,696 |
| Sep 24, 2024 | 3.63 | 3.82 | 3.62 | 3.79 | 3.79 | 4.99% | 931,514 |
| Sep 23, 2024 | 3.70 | 3.72 | 3.60 | 3.61 | 3.61 | -2.17% | 934,134 |
| Sep 20, 2024 | 3.86 | 3.86 | 3.68 | 3.69 | 3.69 | -4.40% | 3,436,477 |
| Sep 19, 2024 | 4.23 | 4.23 | 3.80 | 3.86 | 3.86 | -6.08% | 1,159,785 |
| Sep 18, 2024 | 4.18 | 4.28 | 4.10 | 4.11 | 4.11 | -1.67% | 1,523,410 |
| Sep 17, 2024 | 4.10 | 4.20 | 4.06 | 4.18 | 4.18 | 2.70% | 1,257,038 |
| Sep 16, 2024 | 3.95 | 4.09 | 3.85 | 4.07 | 4.07 | 2.26% | 1,322,191 |
| Sep 13, 2024 | 4.00 | 4.08 | 3.95 | 3.98 | 3.98 | 0.51% | 929,064 |
| Sep 12, 2024 | 4.08 | 4.12 | 3.91 | 3.96 | 3.96 | -2.82% | 1,597,885 |
| Sep 11, 2024 | 4.18 | 4.24 | 3.98 | 4.08 | 4.08 | -3.09% | 1,395,068 |
| Sep 10, 2024 | 4.65 | 4.67 | 3.98 | 4.21 | 4.21 | -11.29% | 3,159,544 |
| Sep 9, 2024 | 4.69 | 4.92 | 4.65 | 4.74 | 4.74 | 2.60% | 1,596,903 |
| Sep 6, 2024 | 4.57 | 4.72 | 4.55 | 4.62 | 4.62 | -0.65% | 737,184 |
| Sep 5, 2024 | 4.63 | 4.66 | 4.53 | 4.65 | 4.65 | 0.43% | 945,108 |
| Sep 4, 2024 | 4.59 | 4.68 | 4.55 | 4.63 | 4.63 | 0.65% | 768,133 |
| Sep 3, 2024 | 4.61 | 4.70 | 4.58 | 4.60 | 4.60 | -1.08% | 692,889 |
| Aug 30, 2024 | 4.68 | 4.68 | 4.58 | 4.65 | 4.65 | -0.43% | 878,148 |
| Aug 29, 2024 | 4.63 | 4.73 | 4.55 | 4.67 | 4.67 | 2.41% | 776,425 |
| Aug 28, 2024 | 4.62 | 4.65 | 4.54 | 4.56 | 4.56 | -2.15% | 722,478 |
| Aug 27, 2024 | 4.61 | 4.68 | 4.57 | 4.66 | 4.66 | -0.21% | 684,033 |
| Aug 26, 2024 | 4.72 | 4.72 | 4.63 | 4.67 | 4.67 | -0.64% | 841,520 |
| Aug 23, 2024 | 4.49 | 4.70 | 4.41 | 4.70 | 4.70 | 7.06% | 915,850 |
| Aug 22, 2024 | 4.40 | 4.50 | 4.38 | 4.39 | 4.39 | -1.35% | 700,612 |
| Aug 21, 2024 | 4.61 | 4.63 | 4.38 | 4.45 | 4.45 | -2.20% | 1,752,904 |
| Aug 20, 2024 | 4.48 | 4.60 | 4.45 | 4.55 | 4.55 | 2.02% | 1,403,533 |
| Aug 19, 2024 | 4.31 | 4.53 | 4.28 | 4.46 | 4.46 | 3.48% | 2,847,438 |
| Aug 16, 2024 | 3.97 | 4.32 | 3.97 | 4.31 | 4.31 | 8.56% | 2,205,155 |
| Aug 15, 2024 | 3.78 | 3.97 | 3.78 | 3.97 | 3.97 | 8.17% | 1,802,583 |
| Aug 14, 2024 | 3.90 | 3.93 | 3.58 | 3.67 | 3.67 | -5.17% | 2,467,970 |
| Aug 13, 2024 | 3.76 | 3.99 | 3.76 | 3.87 | 3.87 | 2.93% | 3,333,406 |
| Aug 12, 2024 | 3.67 | 3.80 | 3.60 | 3.76 | 3.76 | 2.73% | 1,882,493 |
| Aug 9, 2024 | 3.83 | 3.89 | 3.64 | 3.66 | 3.66 | -4.94% | 1,780,274 |
| Aug 8, 2024 | 3.73 | 3.89 | 3.65 | 3.85 | 3.85 | 3.49% | 2,898,446 |
| Aug 7, 2024 | 4.23 | 4.27 | 3.71 | 3.72 | 3.72 | -13.29% | 3,487,572 |
| Aug 6, 2024 | 4.20 | 4.46 | 3.96 | 4.29 | 4.29 | 2.14% | 3,857,966 |
| Aug 5, 2024 | 4.23 | 4.31 | 4.08 | 4.20 | 4.20 | -4.11% | 2,144,517 |
| Aug 2, 2024 | 4.64 | 4.64 | 4.38 | 4.38 | 4.38 | -5.19% | 2,345,585 |
| Aug 1, 2024 | 4.87 | 4.87 | 4.52 | 4.62 | 4.62 | -5.33% | 2,592,632 |
| Jul 31, 2024 | 4.89 | 5.00 | 4.86 | 4.88 | 4.88 | -0.41% | 1,076,539 |
| Jul 30, 2024 | 4.98 | 4.98 | 4.84 | 4.90 | 4.90 | -1.61% | 1,179,482 |
| Jul 29, 2024 | 5.13 | 5.13 | 4.93 | 4.98 | 4.98 | -2.16% | 1,040,280 |
| Jul 26, 2024 | 4.91 | 5.10 | 4.82 | 5.09 | 5.09 | 5.82% | 1,065,885 |
| Jul 25, 2024 | 4.94 | 4.96 | 4.77 | 4.81 | 4.81 | -3.41% | 2,644,585 |
| Jul 24, 2024 | 5.21 | 5.28 | 4.97 | 4.98 | 4.98 | -6.21% | 1,125,955 |
| Jul 23, 2024 | 5.33 | 5.40 | 5.28 | 5.31 | 5.31 | -1.30% | 713,182 |
| Jul 22, 2024 | 5.26 | 5.39 | 5.21 | 5.38 | 5.38 | 1.89% | 859,510 |
| Jul 19, 2024 | 5.36 | 5.39 | 5.19 | 5.28 | 5.28 | -1.49% | 920,608 |
| Jul 18, 2024 | 5.42 | 5.52 | 5.34 | 5.36 | 5.36 | -1.65% | 1,022,161 |
| Jul 17, 2024 | 5.65 | 5.70 | 5.44 | 5.45 | 5.45 | -4.05% | 1,053,921 |
| Jul 16, 2024 | 5.46 | 5.74 | 5.46 | 5.68 | 5.68 | 4.22% | 1,466,559 |
| Jul 15, 2024 | 5.44 | 5.55 | 5.43 | 5.45 | 5.45 | 0.18% | 995,330 |
| Jul 12, 2024 | 5.62 | 5.62 | 5.43 | 5.44 | 5.44 | -2.16% | 717,350 |
| Jul 11, 2024 | 5.51 | 5.62 | 5.43 | 5.56 | 5.56 | 2.21% | 973,715 |
| Jul 10, 2024 | 5.51 | 5.52 | 5.38 | 5.44 | 5.44 | -0.91% | 1,346,197 |
| Jul 9, 2024 | 5.39 | 5.52 | 5.31 | 5.49 | 5.49 | 1.48% | 975,043 |
| Jul 8, 2024 | 5.33 | 5.49 | 5.29 | 5.41 | 5.41 | 1.31% | 991,054 |
| Jul 5, 2024 | 5.34 | 5.37 | 5.28 | 5.34 | 5.34 | -0.56% | 634,660 |
| Jul 3, 2024 | 5.30 | 5.41 | 5.29 | 5.37 | 5.37 | 1.32% | 579,756 |
| Jul 2, 2024 | 5.25 | 5.33 | 5.17 | 5.30 | 5.30 | - | 1,012,123 |