Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
1.840
-0.010 (-0.54%)
Jul 11, 2025, 9:44 AM - Market open
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.84 | 1.91 | 1.82 | 1.85 | 1.85 | 0.54% | 747,985 |
| Jul 9, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -4.17% | 1,046,490 |
| Jul 8, 2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1.92 | -2.54% | 1,085,270 |
| Jul 7, 2025 | 1.83 | 2.06 | 1.83 | 1.97 | 1.97 | 5.91% | 2,660,408 |
| Jul 3, 2025 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | -1.06% | 334,223 |
| Jul 2, 2025 | 1.88 | 1.94 | 1.84 | 1.88 | 1.88 | -0.53% | 1,202,609 |
| Jul 1, 2025 | 1.67 | 1.94 | 1.67 | 1.89 | 1.89 | 11.83% | 1,452,121 |
| Jun 30, 2025 | 1.60 | 1.71 | 1.60 | 1.69 | 1.69 | 5.62% | 1,057,615 |
| Jun 27, 2025 | 1.60 | 1.73 | 1.60 | 1.60 | 1.60 | -0.62% | 3,376,957 |
| Jun 26, 2025 | 1.65 | 1.71 | 1.60 | 1.61 | 1.61 | -1.53% | 1,731,165 |
| Jun 25, 2025 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -1.51% | 874,362 |
| Jun 24, 2025 | 1.86 | 1.92 | 1.60 | 1.66 | 1.66 | -10.27% | 3,908,300 |
| Jun 23, 2025 | 1.90 | 1.94 | 1.80 | 1.85 | 1.85 | -3.14% | 2,299,121 |
| Jun 20, 2025 | 1.96 | 1.97 | 1.86 | 1.91 | 1.91 | -1.55% | 1,126,239 |
| Jun 18, 2025 | 1.92 | 1.97 | 1.88 | 1.94 | 1.94 | 1.04% | 927,940 |
| Jun 17, 2025 | 1.85 | 1.95 | 1.83 | 1.92 | 1.92 | 3.78% | 1,026,400 |
| Jun 16, 2025 | 1.79 | 1.89 | 1.78 | 1.85 | 1.85 | 3.35% | 681,305 |
| Jun 13, 2025 | 1.76 | 1.81 | 1.71 | 1.79 | 1.79 | -0.56% | 1,570,037 |
| Jun 12, 2025 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | 0.56% | 701,454 |
| Jun 11, 2025 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -1.65% | 756,476 |
| Jun 10, 2025 | 1.83 | 1.91 | 1.78 | 1.82 | 1.82 | 0.55% | 1,467,977 |
| Jun 9, 2025 | 1.71 | 1.83 | 1.71 | 1.81 | 1.81 | 5.23% | 932,694 |
| Jun 6, 2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 4.88% | 947,383 |
| Jun 5, 2025 | 1.52 | 1.71 | 1.51 | 1.64 | 1.64 | 7.19% | 1,564,698 |
| Jun 4, 2025 | 1.52 | 1.58 | 1.47 | 1.53 | 1.53 | 0.66% | 1,486,742 |
| Jun 3, 2025 | 1.49 | 1.56 | 1.44 | 1.52 | 1.52 | 2.70% | 1,704,296 |
| Jun 2, 2025 | 1.55 | 1.57 | 1.46 | 1.48 | 1.48 | -5.13% | 1,273,684 |
| May 30, 2025 | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -4.88% | 2,697,246 |
| May 29, 2025 | 1.75 | 1.77 | 1.63 | 1.64 | 1.64 | -5.75% | 1,074,825 |
| May 28, 2025 | 1.84 | 1.86 | 1.74 | 1.74 | 1.74 | -5.95% | 833,091 |
| May 27, 2025 | 1.83 | 1.90 | 1.81 | 1.85 | 1.85 | 2.21% | 1,362,671 |
| May 23, 2025 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | -2.16% | 777,749 |
| May 22, 2025 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 932,084 |
| May 21, 2025 | 1.97 | 1.97 | 1.85 | 1.87 | 1.87 | -5.08% | 876,121 |
| May 20, 2025 | 1.88 | 1.99 | 1.86 | 1.97 | 1.97 | 2.60% | 975,994 |
| May 19, 2025 | 1.92 | 1.95 | 1.86 | 1.92 | 1.92 | -2.04% | 759,678 |
| May 16, 2025 | 1.97 | 2.04 | 1.89 | 1.96 | 1.96 | - | 1,586,304 |
| May 15, 2025 | 2.17 | 2.21 | 1.95 | 1.96 | 1.96 | -12.11% | 4,140,476 |
| May 14, 2025 | 2.10 | 2.26 | 2.07 | 2.23 | 2.23 | 7.21% | 2,377,791 |
| May 13, 2025 | 1.94 | 2.17 | 1.91 | 2.08 | 2.08 | 5.05% | 2,255,410 |
| May 12, 2025 | 1.85 | 2.01 | 1.85 | 1.98 | 1.98 | 10.61% | 2,168,327 |
| May 9, 2025 | 1.84 | 1.88 | 1.78 | 1.79 | 1.79 | -2.19% | 1,812,672 |
| May 8, 2025 | 1.76 | 1.90 | 1.66 | 1.83 | 1.83 | 3.98% | 8,687,486 |
| May 7, 2025 | 1.70 | 1.77 | 1.66 | 1.76 | 1.76 | 1.44% | 3,812,855 |
| May 6, 2025 | 2.06 | 2.11 | 1.68 | 1.74 | 1.74 | -37.81% | 11,687,596 |
| May 5, 2025 | 2.68 | 2.79 | 2.65 | 2.79 | 2.79 | 2.95% | 1,184,944 |
| May 2, 2025 | 2.73 | 2.83 | 2.70 | 2.71 | 2.71 | 1.12% | 898,210 |
| May 1, 2025 | 2.84 | 2.85 | 2.65 | 2.68 | 2.68 | -4.63% | 936,504 |
| Apr 30, 2025 | 2.89 | 2.90 | 2.76 | 2.81 | 2.81 | -4.75% | 977,439 |
| Apr 29, 2025 | 2.74 | 3.01 | 2.74 | 2.95 | 2.95 | 7.27% | 1,705,149 |