Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
4.330
+0.010 (0.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.80 | 5.00 | 4.65 | 4.73 | 4.73 | 1.94% | 1,960,588 |
| Jan 14, 2025 | 4.41 | 4.73 | 4.32 | 4.64 | 4.64 | 6.67% | 2,267,202 |
| Jan 13, 2025 | 4.30 | 4.43 | 4.30 | 4.35 | 4.35 | -0.91% | 828,606 |
| Jan 10, 2025 | 4.40 | 4.46 | 4.31 | 4.39 | 4.39 | -2.88% | 647,141 |
| Jan 8, 2025 | 4.61 | 4.63 | 4.45 | 4.52 | 4.52 | -3.00% | 909,709 |
| Jan 7, 2025 | 4.57 | 4.70 | 4.46 | 4.66 | 4.66 | 1.97% | 866,826 |
| Jan 6, 2025 | 4.72 | 4.76 | 4.54 | 4.57 | 4.57 | -0.54% | 853,546 |
| Jan 3, 2025 | 4.58 | 4.67 | 4.49 | 4.60 | 4.60 | 1.43% | 1,024,409 |
| Jan 2, 2025 | 4.69 | 4.72 | 4.45 | 4.53 | 4.53 | -2.16% | 1,128,983 |
| Dec 31, 2024 | 4.63 | 4.78 | 4.50 | 4.63 | 4.63 | 1.98% | 2,276,201 |
| Dec 30, 2024 | 3.75 | 4.65 | 3.68 | 4.54 | 4.54 | 19.79% | 4,016,300 |
| Dec 27, 2024 | 3.80 | 3.83 | 3.68 | 3.79 | 3.79 | -1.30% | 1,156,704 |
| Dec 26, 2024 | 3.67 | 3.90 | 3.66 | 3.84 | 3.84 | 3.50% | 930,495 |
| Dec 24, 2024 | 3.50 | 3.82 | 3.50 | 3.71 | 3.71 | 6.00% | 605,891 |
| Dec 23, 2024 | 3.47 | 3.51 | 3.35 | 3.50 | 3.50 | -0.57% | 1,056,246 |
| Dec 20, 2024 | 3.38 | 3.59 | 3.36 | 3.52 | 3.52 | 4.14% | 1,565,944 |
| Dec 19, 2024 | 3.46 | 3.52 | 3.27 | 3.38 | 3.38 | -0.29% | 1,732,014 |
| Dec 18, 2024 | 3.58 | 3.66 | 3.34 | 3.39 | 3.39 | -5.31% | 1,651,822 |
| Dec 17, 2024 | 3.49 | 3.69 | 3.48 | 3.58 | 3.58 | 1.99% | 2,281,901 |
| Dec 16, 2024 | 3.45 | 3.66 | 3.40 | 3.51 | 3.51 | 0.57% | 1,215,024 |
| Dec 13, 2024 | 3.35 | 3.49 | 3.29 | 3.49 | 3.49 | 3.56% | 1,370,974 |
| Dec 12, 2024 | 3.57 | 3.58 | 3.34 | 3.37 | 3.37 | -5.87% | 1,351,967 |
| Dec 11, 2024 | 3.59 | 3.61 | 3.45 | 3.58 | 3.58 | 0.85% | 1,280,754 |
| Dec 10, 2024 | 3.37 | 3.60 | 3.30 | 3.55 | 3.55 | 5.34% | 1,333,365 |
| Dec 9, 2024 | 3.40 | 3.55 | 3.36 | 3.37 | 3.37 | -0.30% | 1,080,892 |
| Dec 6, 2024 | 3.28 | 3.40 | 3.28 | 3.38 | 3.38 | 3.68% | 1,038,454 |
| Dec 5, 2024 | 3.35 | 3.42 | 3.26 | 3.26 | 3.26 | -2.98% | 1,407,612 |
| Dec 4, 2024 | 3.34 | 3.37 | 3.24 | 3.36 | 3.36 | - | 1,318,666 |
| Dec 3, 2024 | 3.45 | 3.48 | 3.34 | 3.36 | 3.36 | -2.61% | 1,827,017 |
| Dec 2, 2024 | 3.53 | 3.56 | 3.40 | 3.45 | 3.45 | -3.63% | 1,403,635 |
| Nov 29, 2024 | 3.54 | 3.65 | 3.45 | 3.58 | 3.58 | 3.47% | 1,107,181 |
| Nov 27, 2024 | 3.56 | 3.67 | 3.44 | 3.46 | 3.46 | -2.81% | 1,779,046 |
| Nov 26, 2024 | 3.59 | 3.63 | 3.37 | 3.56 | 3.56 | -1.11% | 1,968,226 |
| Nov 25, 2024 | 3.56 | 3.71 | 3.53 | 3.60 | 3.60 | 2.27% | 1,994,200 |
| Nov 22, 2024 | 3.63 | 3.68 | 3.48 | 3.52 | 3.52 | -2.49% | 1,408,557 |
| Nov 21, 2024 | 3.67 | 3.69 | 3.53 | 3.61 | 3.61 | -0.55% | 1,361,848 |
| Nov 20, 2024 | 3.62 | 3.71 | 3.59 | 3.63 | 3.63 | -0.27% | 807,483 |
| Nov 19, 2024 | 3.35 | 3.66 | 3.35 | 3.64 | 3.64 | 7.37% | 1,226,545 |
| Nov 18, 2024 | 3.54 | 3.57 | 3.37 | 3.39 | 3.39 | -4.24% | 1,404,425 |
| Nov 15, 2024 | 3.58 | 3.60 | 3.33 | 3.54 | 3.54 | -0.56% | 2,265,213 |
| Nov 14, 2024 | 3.81 | 3.87 | 3.55 | 3.56 | 3.56 | -5.32% | 892,414 |
| Nov 13, 2024 | 3.93 | 3.96 | 3.75 | 3.76 | 3.76 | -4.33% | 2,190,253 |
| Nov 12, 2024 | 3.85 | 3.99 | 3.82 | 3.93 | 3.93 | 1.55% | 1,114,558 |
| Nov 11, 2024 | 3.55 | 3.88 | 3.51 | 3.87 | 3.87 | 8.25% | 1,178,664 |
| Nov 8, 2024 | 3.71 | 3.75 | 3.53 | 3.58 | 3.58 | -4.41% | 1,191,278 |
| Nov 7, 2024 | 3.81 | 4.01 | 3.55 | 3.74 | 3.74 | -9.00% | 2,464,647 |
| Nov 6, 2024 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | 2.49% | 1,571,871 |
| Nov 5, 2024 | 3.97 | 4.03 | 3.89 | 4.01 | 4.01 | 0.50% | 1,128,951 |
| Nov 4, 2024 | 4.07 | 4.12 | 3.90 | 3.99 | 3.99 | -3.39% | 1,005,783 |
| Nov 1, 2024 | 4.17 | 4.23 | 4.08 | 4.13 | 4.13 | 1.47% | 798,194 |
| Oct 31, 2024 | 4.12 | 4.22 | 4.04 | 4.07 | 4.07 | -1.21% | 879,377 |
| Oct 30, 2024 | 4.07 | 4.23 | 4.04 | 4.12 | 4.12 | 1.23% | 738,291 |
| Oct 29, 2024 | 3.92 | 4.08 | 3.92 | 4.07 | 4.07 | 3.04% | 566,852 |
| Oct 28, 2024 | 3.98 | 4.04 | 3.91 | 3.95 | 3.95 | 0.77% | 822,278 |
| Oct 25, 2024 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -0.51% | 564,606 |
| Oct 24, 2024 | 3.90 | 3.97 | 3.83 | 3.94 | 3.94 | 1.81% | 872,680 |
| Oct 23, 2024 | 3.92 | 3.97 | 3.83 | 3.87 | 3.87 | -2.03% | 521,041 |
| Oct 22, 2024 | 3.85 | 3.96 | 3.80 | 3.95 | 3.95 | 1.28% | 992,068 |
| Oct 21, 2024 | 4.09 | 4.13 | 3.89 | 3.90 | 3.90 | -5.80% | 841,296 |
| Oct 18, 2024 | 4.13 | 4.16 | 4.05 | 4.14 | 4.14 | 0.98% | 544,080 |
| Oct 17, 2024 | 3.99 | 4.11 | 3.95 | 4.10 | 4.10 | 1.99% | 494,598 |
| Oct 16, 2024 | 4.02 | 4.03 | 3.93 | 4.02 | 4.02 | 1.26% | 614,387 |
| Oct 15, 2024 | 3.84 | 4.03 | 3.82 | 3.97 | 3.97 | 2.32% | 981,510 |
| Oct 14, 2024 | 3.93 | 3.93 | 3.81 | 3.88 | 3.88 | -0.51% | 541,891 |
| Oct 11, 2024 | 3.77 | 3.96 | 3.77 | 3.90 | 3.90 | 3.45% | 779,113 |
| Oct 10, 2024 | 3.71 | 3.81 | 3.66 | 3.77 | 3.77 | 0.80% | 811,224 |
| Oct 9, 2024 | 3.58 | 3.79 | 3.58 | 3.74 | 3.74 | 4.76% | 1,266,817 |
| Oct 8, 2024 | 3.53 | 3.59 | 3.43 | 3.57 | 3.57 | 0.85% | 1,569,091 |
| Oct 7, 2024 | 3.55 | 3.56 | 3.42 | 3.54 | 3.54 | -0.28% | 1,058,442 |
| Oct 4, 2024 | 3.41 | 3.56 | 3.39 | 3.55 | 3.55 | 5.65% | 900,013 |
| Oct 3, 2024 | 3.55 | 3.59 | 3.36 | 3.36 | 3.36 | -6.15% | 1,009,819 |
| Oct 2, 2024 | 3.86 | 3.93 | 3.56 | 3.58 | 3.58 | -7.25% | 1,737,028 |
| Oct 1, 2024 | 3.70 | 3.89 | 3.66 | 3.86 | 3.86 | 4.32% | 2,085,138 |
| Sep 30, 2024 | 3.56 | 3.71 | 3.54 | 3.70 | 3.70 | 3.06% | 892,407 |
| Sep 27, 2024 | 3.63 | 3.67 | 3.59 | 3.59 | 3.59 | 0.28% | 747,074 |