Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
15.09
+0.14 (0.94%)
At close: Oct 6, 2025, 4:00 PM EDT
15.09
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.92 | 15.43 | 14.66 | 15.09 | - | 0.94% | 76,343 |
| 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 |
| Sep 19, 2025 | 17.30 | 17.30 | 16.01 | 16.11 | 16.11 | -7.04% | 206,704 |
| Sep 18, 2025 | 17.27 | 17.98 | 16.86 | 17.33 | 17.33 | 2.06% | 127,801 |
| Sep 17, 2025 | 17.14 | 18.73 | 16.79 | 16.98 | 16.98 | -0.47% | 227,260 |
| Sep 16, 2025 | 17.01 | 17.80 | 16.76 | 17.06 | 17.06 | 0.71% | 67,302 |
| Sep 15, 2025 | 16.95 | 17.95 | 16.61 | 16.94 | 16.94 | -0.47% | 156,175 |
| Sep 12, 2025 | 17.42 | 17.65 | 16.55 | 17.02 | 17.02 | -1.79% | 132,240 |
| Sep 11, 2025 | 14.88 | 17.50 | 14.79 | 17.33 | 17.33 | 16.23% | 138,305 |
| Sep 10, 2025 | 15.76 | 15.76 | 14.69 | 14.91 | 14.91 | -5.45% | 130,295 |
| Sep 9, 2025 | 16.00 | 16.71 | 15.62 | 15.77 | 15.77 | -2.53% | 128,823 |
| Sep 8, 2025 | 15.98 | 16.34 | 15.13 | 16.18 | 16.18 | 1.51% | 109,741 |
| Sep 5, 2025 | 15.66 | 16.16 | 15.22 | 15.94 | 15.94 | 3.24% | 108,457 |
| Sep 4, 2025 | 15.64 | 15.80 | 14.54 | 15.44 | 15.44 | -0.23% | 228,634 |
| Sep 3, 2025 | 16.28 | 16.68 | 15.45 | 15.48 | 15.48 | -6.50% | 125,293 |
| Sep 2, 2025 | 17.29 | 17.36 | 16.16 | 16.55 | 16.55 | -6.76% | 125,144 |
| Aug 29, 2025 | 17.03 | 18.01 | 16.77 | 17.75 | 17.75 | 4.60% | 118,127 |
| Aug 28, 2025 | 17.33 | 17.33 | 16.58 | 16.97 | 16.97 | -2.19% | 102,872 |
| Aug 27, 2025 | 16.80 | 17.40 | 16.73 | 17.35 | 17.35 | 3.52% | 60,814 |
| Aug 26, 2025 | 17.03 | 17.20 | 16.61 | 16.76 | 16.76 | -1.12% | 81,601 |
| Aug 25, 2025 | 17.00 | 18.09 | 16.74 | 16.95 | 16.95 | -0.18% | 139,978 |
| Aug 22, 2025 | 15.69 | 17.17 | 15.69 | 16.98 | 16.98 | 8.15% | 139,917 |
| Aug 21, 2025 | 15.93 | 15.93 | 15.13 | 15.70 | 15.70 | -2.00% | 125,808 |
| Aug 20, 2025 | 16.41 | 16.44 | 15.60 | 16.02 | 16.02 | -2.85% | 106,628 |
| Aug 19, 2025 | 16.62 | 17.42 | 16.42 | 16.49 | 16.49 | -1.43% | 125,232 |
| Aug 18, 2025 | 17.14 | 17.47 | 16.68 | 16.73 | 16.73 | -3.46% | 95,925 |
| Aug 15, 2025 | 17.50 | 18.11 | 17.31 | 17.33 | 17.33 | -0.80% | 117,342 |
| Aug 14, 2025 | 18.04 | 18.41 | 16.96 | 17.47 | 17.47 | -3.91% | 151,058 |
| Aug 13, 2025 | 17.47 | 18.53 | 17.13 | 18.18 | 18.18 | 3.83% | 146,217 |
| Aug 12, 2025 | 16.99 | 17.52 | 16.35 | 17.51 | 17.51 | 1.07% | 158,466 |
| Aug 11, 2025 | 16.61 | 17.64 | 16.32 | 17.33 | 17.33 | 3.37% | 250,116 |
| Aug 8, 2025 | 17.41 | 17.41 | 15.25 | 16.76 | 16.76 | -6.53% | 822,614 |
| Aug 7, 2025 | 24.39 | 24.42 | 17.22 | 17.93 | 17.93 | -30.18% | 1,137,376 |
| Aug 6, 2025 | 20.95 | 35.00 | 20.17 | 25.68 | 25.68 | 25.88% | 1,408,175 |
| Aug 5, 2025 | 25.60 | 25.60 | 19.58 | 20.40 | 20.40 | -22.43% | 288,920 |
| Aug 4, 2025 | 28.80 | 30.00 | 26.00 | 26.30 | 26.30 | -9.31% | 82,060 |
| Aug 1, 2025 | 30.20 | 30.70 | 28.40 | 29.00 | 29.00 | -6.45% | 97,131 |
| Jul 31, 2025 | 30.60 | 31.50 | 29.80 | 31.00 | 31.00 | - | 138,066 |
| Jul 30, 2025 | 32.20 | 33.30 | 30.80 | 31.00 | 31.00 | -4.32% | 45,831 |
| Jul 29, 2025 | 34.60 | 34.80 | 31.90 | 32.40 | 32.40 | -6.36% | 52,753 |
| Jul 28, 2025 | 34.00 | 35.30 | 33.40 | 34.60 | 34.60 | 1.76% | 56,822 |