Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.67
-0.04 (-0.52%)
At close: Dec 1, 2025, 4:00 PM EST
7.62
+0.01 (0.13%)
Pre-market: Dec 2, 2025, 8:00 AM EST
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,918 |
| Nov 24, 2025 | 7.87 | 8.21 | 7.51 | 7.58 | 7.58 | -4.29% | 121,290 |
| 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 |
| Oct 10, 2025 | 12.70 | 13.04 | 11.27 | 11.28 | 11.28 | -11.18% | 212,946 |
| Oct 9, 2025 | 13.50 | 13.88 | 12.68 | 12.70 | 12.70 | -5.79% | 206,614 |
| Oct 8, 2025 | 15.07 | 15.07 | 13.48 | 13.48 | 13.48 | -9.65% | 170,508 |
| Oct 7, 2025 | 15.05 | 15.45 | 14.85 | 14.92 | 14.92 | -1.13% | 79,996 |
| Oct 6, 2025 | 14.92 | 15.43 | 14.66 | 15.09 | 15.09 | 0.94% | 76,373 |
| Oct 3, 2025 | 15.91 | 16.54 | 14.88 | 14.95 | 14.95 | -6.15% | 81,161 |
| Oct 2, 2025 | 16.22 | 16.27 | 15.71 | 15.93 | 15.93 | -1.12% | 42,876 |
| Oct 1, 2025 | 16.37 | 16.62 | 15.73 | 16.11 | 16.11 | -3.07% | 79,208 |
| Sep 30, 2025 | 16.54 | 16.67 | 15.79 | 16.62 | 16.62 | 0.61% | 81,036 |
| Sep 29, 2025 | 16.49 | 17.16 | 16.00 | 16.52 | 16.52 | 0.24% | 107,911 |
| Sep 26, 2025 | 15.20 | 16.66 | 14.93 | 16.48 | 16.48 | 8.14% | 160,880 |
| Sep 25, 2025 | 15.37 | 15.80 | 14.76 | 15.24 | 15.24 | -2.25% | 114,238 |
| Sep 24, 2025 | 15.78 | 16.15 | 15.16 | 15.59 | 15.59 | -0.48% | 152,782 |
| Sep 23, 2025 | 16.00 | 16.61 | 15.56 | 15.67 | 15.67 | -1.85% | 92,640 |
| Sep 22, 2025 | 15.86 | 16.49 | 15.61 | 15.96 | 15.96 | -0.93% | 61,544 |