Skip to main content
Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
1.560
-0.080 (-4.88%)
At close: May 30, 2025, 4:00 PM
1.580
+0.020 (1.28%)
After-hours: May 30, 2025, 7:59 PM EDT

Vivid Seats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.611.631.541.561.56-4.88%2,697,246
May 29, 20251.751.771.631.641.64-5.75%1,074,825
May 28, 20251.841.861.741.741.74-5.95%833,091
May 27, 20251.831.901.811.851.852.21%1,362,671
May 23, 20251.811.841.781.811.81-2.16%777,749
May 22, 20251.841.891.841.851.85-1.07%932,084
May 21, 20251.971.971.851.871.87-5.08%876,121
May 20, 20251.881.991.861.971.972.60%975,994
May 19, 20251.921.951.861.921.92-2.04%759,678
May 16, 20251.972.041.891.961.96-1,586,304
May 15, 20252.172.211.951.961.96-12.11%4,140,476
May 14, 20252.102.262.072.232.237.21%2,377,791
May 13, 20251.942.171.912.082.085.05%2,255,410
May 12, 20251.852.011.851.981.9810.61%2,168,327
May 9, 20251.841.881.781.791.79-2.19%1,812,672
May 8, 20251.761.901.661.831.833.98%8,687,486
May 7, 20251.701.771.661.761.761.44%3,812,855
May 6, 20252.062.111.681.741.74-37.81%11,687,596
May 5, 20252.682.792.652.792.792.95%1,184,944
May 2, 20252.732.832.702.712.711.12%898,210
May 1, 20252.842.852.652.682.68-4.63%936,504
Apr 30, 20252.892.902.762.812.81-4.75%977,439
Apr 29, 20252.743.012.742.952.957.27%1,705,149
Apr 28, 20252.702.772.692.752.751.48%458,940
Apr 25, 20252.702.752.642.712.710.37%1,279,642
Apr 24, 20252.632.712.612.702.702.66%1,028,517
Apr 23, 20252.602.692.532.632.635.20%1,514,107
Apr 22, 20252.442.532.362.502.502.88%1,164,397
Apr 21, 20252.292.432.152.432.435.42%5,783,430
Apr 17, 20252.422.432.302.312.31-4.75%1,984,116
Apr 16, 20252.752.752.412.422.42-12.32%2,189,087
Apr 15, 20252.852.882.672.762.76-3.50%1,130,101
Apr 14, 20252.862.902.712.862.861.06%2,642,607
Apr 11, 20252.732.842.662.832.834.43%804,799
Apr 10, 20252.752.752.592.712.71-2.87%1,006,195
Apr 9, 20252.422.822.422.792.7913.88%2,161,477
Apr 8, 20252.562.682.402.452.45-1.61%2,104,352
Apr 7, 20252.492.672.362.492.49-3.11%2,818,459
Apr 4, 20252.712.772.542.572.57-7.05%2,863,330
Apr 3, 20252.992.992.752.772.77-9.64%1,306,726
Apr 2, 20252.863.062.863.063.065.88%1,568,909
Apr 1, 20252.902.962.702.892.89-2.36%2,217,965
Mar 31, 20252.893.022.882.962.961.02%1,739,043
Mar 28, 20252.953.012.882.932.93-1.35%1,522,444
Mar 27, 20252.863.122.852.972.973.85%1,433,494
Mar 26, 20252.882.952.852.862.86-1,194,255
Mar 25, 20252.752.942.732.862.864.00%2,765,863
Mar 24, 20252.822.892.742.752.75-2.14%2,653,529
Mar 21, 20252.983.032.802.812.81-6.64%2,289,643
Mar 20, 20252.883.042.873.013.014.51%2,300,524