Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.24
0.00 (0.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.15 | 7.31 | 6.78 | 7.24 | 7.24 | - | 76,051 |
| Jan 8, 2026 | 7.08 | 7.30 | 6.98 | 7.24 | 7.24 | 1.69% | 69,085 |
| 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% | 93,231 |
| 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% | 227,542 |
| Dec 29, 2025 | 6.60 | 6.70 | 6.43 | 6.44 | 6.44 | -2.87% | 95,216 |
| Dec 26, 2025 | 6.57 | 6.74 | 6.40 | 6.63 | 6.63 | 0.61% | 85,656 |
| 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% | 171,259 |
| 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 |