Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
12.90
-0.43 (-3.23%)
At close: Oct 27, 2025, 4:00 PM EDT
13.47
+0.57 (4.42%)
After-hours: Oct 27, 2025, 7:05 PM EDT
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.33 | 13.47 | 12.55 | 12.90 | 12.90 | -3.23% | 75,326 |
| Oct 24, 2025 | 12.98 | 13.98 | 12.86 | 13.33 | 13.33 | 4.55% | 79,272 |
| Oct 23, 2025 | 12.25 | 13.67 | 12.25 | 12.75 | 12.75 | -1.85% | 221,686 |
| Oct 22, 2025 | 12.50 | 13.23 | 12.19 | 12.99 | 12.99 | 3.01% | 107,847 |
| Oct 21, 2025 | 12.06 | 12.77 | 11.78 | 12.61 | 12.61 | 4.65% | 94,331 |
| Oct 20, 2025 | 11.03 | 13.20 | 11.00 | 12.05 | 12.05 | 12.62% | 351,515 |
| Oct 17, 2025 | 11.70 | 12.07 | 10.55 | 10.70 | 10.70 | -8.55% | 279,359 |
| Oct 16, 2025 | 11.89 | 12.57 | 11.45 | 11.70 | 11.70 | -1.18% | 131,561 |
| Oct 15, 2025 | 11.78 | 12.40 | 11.40 | 11.84 | 11.84 | 1.98% | 120,989 |
| Oct 14, 2025 | 11.53 | 12.07 | 10.94 | 11.61 | 11.61 | -1.11% | 261,179 |
| Oct 13, 2025 | 11.69 | 11.97 | 11.17 | 11.74 | 11.74 | 4.08% | 179,788 |
| Oct 10, 2025 | 12.70 | 13.04 | 11.27 | 11.28 | 11.28 | -11.18% | 212,946 |
| Oct 9, 2025 | 13.50 | 13.88 | 12.68 | 12.70 | 12.70 | -5.79% | 206,614 |
| Oct 8, 2025 | 15.07 | 15.07 | 13.48 | 13.48 | 13.48 | -9.65% | 170,508 |
| Oct 7, 2025 | 15.05 | 15.45 | 14.85 | 14.92 | 14.92 | -1.13% | 79,996 |
| Oct 6, 2025 | 14.92 | 15.43 | 14.66 | 15.09 | 15.09 | 0.94% | 76,373 |
| 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 |