Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
2.930
-0.040 (-1.35%)
At close: Mar 28, 2025, 4:00 PM
2.970
+0.040 (1.37%)
After-hours: Mar 28, 2025, 4:42 PM EDT
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.95 | 3.01 | 2.88 | 2.93 | 2.93 | -1.35% | 1,522,444 |
| Mar 27, 2025 | 2.86 | 3.12 | 2.85 | 2.97 | 2.97 | 3.85% | 1,433,494 |
| Mar 26, 2025 | 2.88 | 2.95 | 2.85 | 2.86 | 2.86 | - | 1,194,255 |
| Mar 25, 2025 | 2.75 | 2.94 | 2.73 | 2.86 | 2.86 | 4.00% | 2,765,863 |
| Mar 24, 2025 | 2.82 | 2.89 | 2.74 | 2.75 | 2.75 | -2.14% | 2,653,529 |
| Mar 21, 2025 | 2.98 | 3.03 | 2.80 | 2.81 | 2.81 | -6.64% | 2,289,643 |
| Mar 20, 2025 | 2.88 | 3.04 | 2.87 | 3.01 | 3.01 | 4.51% | 2,300,524 |
| Mar 19, 2025 | 2.74 | 2.92 | 2.74 | 2.88 | 2.88 | 5.88% | 2,840,063 |
| Mar 18, 2025 | 2.71 | 2.76 | 2.65 | 2.72 | 2.72 | 1.49% | 2,019,445 |
| Mar 17, 2025 | 2.85 | 2.85 | 2.67 | 2.68 | 2.68 | -6.29% | 2,525,768 |
| Mar 14, 2025 | 2.90 | 2.90 | 2.77 | 2.86 | 2.86 | 1.78% | 1,631,795 |
| Mar 13, 2025 | 2.67 | 2.88 | 2.51 | 2.81 | 2.81 | -3.10% | 4,235,355 |
| Mar 12, 2025 | 2.87 | 3.13 | 2.67 | 2.90 | 2.90 | -23.08% | 7,005,871 |
| Mar 11, 2025 | 3.82 | 3.86 | 3.72 | 3.77 | 3.77 | -2.33% | 1,264,538 |
| Mar 10, 2025 | 3.96 | 3.96 | 3.78 | 3.86 | 3.86 | -3.02% | 978,119 |
| Mar 7, 2025 | 4.04 | 4.10 | 3.97 | 3.98 | 3.98 | -2.21% | 833,144 |
| Mar 6, 2025 | 4.12 | 4.14 | 4.01 | 4.07 | 4.07 | -1.93% | 872,009 |
| Mar 5, 2025 | 4.13 | 4.21 | 4.10 | 4.15 | 4.15 | -0.72% | 662,364 |
| Mar 4, 2025 | 4.10 | 4.24 | 4.05 | 4.18 | 4.18 | 0.48% | 1,105,098 |
| Mar 3, 2025 | 4.18 | 4.28 | 4.13 | 4.16 | 4.16 | 0.48% | 1,036,112 |
| Feb 28, 2025 | 4.06 | 4.17 | 3.80 | 4.14 | 4.14 | 2.73% | 2,097,296 |
| Feb 27, 2025 | 4.14 | 4.23 | 4.02 | 4.03 | 4.03 | -2.89% | 966,513 |
| Feb 26, 2025 | 4.27 | 4.32 | 4.12 | 4.15 | 4.15 | -3.26% | 661,938 |
| Feb 25, 2025 | 4.41 | 4.46 | 4.24 | 4.29 | 4.29 | -1.83% | 642,004 |
| Feb 24, 2025 | 4.38 | 4.44 | 4.22 | 4.37 | 4.37 | 0.92% | 791,334 |
| Feb 21, 2025 | 4.36 | 4.50 | 4.30 | 4.33 | 4.33 | 0.23% | 824,125 |
| Feb 20, 2025 | 4.30 | 4.37 | 4.19 | 4.32 | 4.32 | 0.47% | 740,510 |
| Feb 19, 2025 | 4.18 | 4.30 | 4.06 | 4.30 | 4.30 | 0.94% | 881,865 |
| Feb 18, 2025 | 4.39 | 4.48 | 4.24 | 4.26 | 4.26 | -2.07% | 871,680 |
| Feb 14, 2025 | 4.26 | 4.46 | 4.26 | 4.35 | 4.35 | 3.08% | 793,670 |
| Feb 13, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | -4.31% | 788,257 |
| Feb 12, 2025 | 4.42 | 4.53 | 4.39 | 4.41 | 4.41 | -1.34% | 505,130 |
| Feb 11, 2025 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 2.05% | 456,715 |
| Feb 10, 2025 | 4.45 | 4.45 | 4.34 | 4.38 | 4.38 | -0.68% | 537,468 |
| Feb 7, 2025 | 4.30 | 4.43 | 4.27 | 4.41 | 4.41 | 2.08% | 517,401 |
| Feb 6, 2025 | 4.37 | 4.43 | 4.30 | 4.32 | 4.32 | -0.92% | 408,081 |
| Feb 5, 2025 | 4.53 | 4.60 | 4.23 | 4.36 | 4.36 | -3.75% | 1,209,404 |
| Feb 4, 2025 | 4.34 | 4.53 | 4.28 | 4.53 | 4.53 | 4.38% | 911,706 |
| Feb 3, 2025 | 4.20 | 4.36 | 4.16 | 4.34 | 4.34 | 0.93% | 684,736 |
| Jan 31, 2025 | 4.22 | 4.34 | 4.13 | 4.30 | 4.30 | 1.42% | 1,428,758 |
| Jan 30, 2025 | 4.33 | 4.45 | 4.24 | 4.24 | 4.24 | -2.75% | 957,422 |
| Jan 29, 2025 | 4.55 | 4.63 | 4.10 | 4.36 | 4.36 | -3.96% | 1,633,428 |
| Jan 28, 2025 | 4.53 | 4.71 | 4.49 | 4.54 | 4.54 | -0.22% | 2,382,698 |
| Jan 27, 2025 | 4.62 | 4.77 | 4.53 | 4.55 | 4.55 | -3.19% | 847,519 |
| Jan 24, 2025 | 4.71 | 4.78 | 4.64 | 4.70 | 4.70 | -0.42% | 528,573 |
| Jan 23, 2025 | 4.52 | 4.74 | 4.49 | 4.72 | 4.72 | 3.06% | 937,339 |
| Jan 22, 2025 | 4.69 | 4.76 | 4.51 | 4.58 | 4.58 | -2.35% | 1,068,836 |
| Jan 21, 2025 | 4.80 | 4.84 | 4.67 | 4.69 | 4.69 | -1.88% | 748,667 |
| Jan 17, 2025 | 4.92 | 4.95 | 4.72 | 4.78 | 4.78 | -1.44% | 872,559 |
| Jan 16, 2025 | 4.75 | 4.95 | 4.72 | 4.85 | 4.85 | 2.54% | 1,157,578 |