Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.51
+0.16 (2.18%)
At close: Aug 11, 2026, 4:00 PM EDT
7.51
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
Vivid Seats Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.58 | 7.60 | 7.22 | 7.51 | 7.51 | 2.18% | 40,804 |
| Aug 10, 2026 | 7.44 | 7.76 | 7.24 | 7.35 | 7.35 | -3.29% | 31,395 |
| Aug 7, 2026 | 7.80 | 8.10 | 7.49 | 7.60 | 7.60 | -3.55% | 34,327 |
| Aug 6, 2026 | 8.21 | 8.28 | 7.64 | 7.88 | 7.88 | -1.75% | 78,138 |
| Aug 5, 2026 | 9.59 | 9.59 | 7.91 | 8.02 | 8.02 | -15.93% | 87,959 |
| Aug 4, 2026 | 8.34 | 9.55 | 8.34 | 9.54 | 9.54 | 19.85% | 153,605 |
| Aug 3, 2026 | 7.86 | 8.22 | 7.73 | 7.96 | 7.96 | 3.38% | 51,305 |
| Jul 31, 2026 | 7.58 | 7.75 | 7.30 | 7.70 | 7.70 | 1.72% | 50,422 |
| Jul 30, 2026 | 7.43 | 7.59 | 7.23 | 7.57 | 7.57 | 1.88% | 33,975 |
| Jul 29, 2026 | 7.92 | 8.07 | 7.32 | 7.43 | 7.43 | -7.93% | 49,674 |
| Jul 28, 2026 | 7.86 | 8.27 | 7.59 | 8.07 | 8.07 | 4.53% | 119,741 |
| Jul 27, 2026 | 7.19 | 7.87 | 6.99 | 7.72 | 7.72 | 10.13% | 62,721 |
| Jul 24, 2026 | 6.78 | 7.13 | 6.65 | 7.01 | 7.01 | 6.21% | 52,663 |
| Jul 23, 2026 | 6.82 | 7.15 | 6.26 | 6.60 | 6.60 | -5.71% | 143,403 |
| Jul 22, 2026 | 7.02 | 7.32 | 6.85 | 7.00 | 7.00 | - | 85,205 |
| Jul 21, 2026 | 7.29 | 7.43 | 6.86 | 7.00 | 7.00 | -0.99% | 130,407 |
| Jul 20, 2026 | 7.20 | 7.29 | 6.93 | 7.07 | 7.07 | -0.28% | 21,394 |
| Jul 17, 2026 | 7.15 | 7.18 | 6.98 | 7.09 | 7.09 | -1.39% | 28,062 |
| Jul 16, 2026 | 7.74 | 7.95 | 7.18 | 7.19 | 7.19 | -7.11% | 42,152 |
| Jul 15, 2026 | 8.07 | 8.50 | 7.65 | 7.74 | 7.74 | -2.89% | 67,742 |
| Jul 14, 2026 | 8.02 | 8.68 | 7.70 | 7.97 | 7.97 | -0.62% | 44,399 |
| Jul 13, 2026 | 7.03 | 8.26 | 6.60 | 8.02 | 8.02 | 14.90% | 128,065 |
| Jul 10, 2026 | 7.27 | 7.48 | 6.82 | 6.98 | 6.98 | -2.65% | 65,891 |
| Jul 9, 2026 | 6.73 | 7.22 | 6.57 | 7.17 | 7.17 | 3.91% | 111,351 |
| Jul 8, 2026 | 6.52 | 6.94 | 6.40 | 6.90 | 6.90 | 2.22% | 63,395 |
| Jul 7, 2026 | 6.71 | 6.87 | 6.36 | 6.75 | 6.75 | -0.30% | 59,641 |
| Jul 6, 2026 | 7.09 | 7.10 | 6.61 | 6.77 | 6.77 | -3.56% | 60,854 |
| Jul 2, 2026 | 6.66 | 7.27 | 6.61 | 7.02 | 7.02 | 6.04% | 77,448 |
| Jul 1, 2026 | 6.52 | 6.76 | 6.07 | 6.62 | 6.62 | 1.53% | 71,458 |
| Jun 30, 2026 | 6.39 | 6.61 | 6.05 | 6.52 | 6.52 | 0.93% | 170,732 |
| Jun 29, 2026 | 6.34 | 6.67 | 5.88 | 6.46 | 6.46 | 1.57% | 206,783 |
| Jun 26, 2026 | 6.43 | 7.16 | 6.12 | 6.36 | 6.36 | -2.60% | 611,457 |
| Jun 25, 2026 | 7.44 | 7.55 | 6.39 | 6.53 | 6.53 | -11.99% | 135,497 |
| Jun 24, 2026 | 7.74 | 8.26 | 7.31 | 7.42 | 7.42 | -3.76% | 119,821 |
| Jun 23, 2026 | 7.38 | 7.99 | 7.38 | 7.71 | 7.71 | 2.12% | 68,978 |
| Jun 22, 2026 | 7.56 | 8.40 | 7.52 | 7.55 | 7.55 | 0.67% | 159,803 |
| Jun 18, 2026 | 7.77 | 8.09 | 7.08 | 7.50 | 7.50 | -1.57% | 108,421 |
| Jun 17, 2026 | 7.10 | 8.64 | 7.10 | 7.62 | 7.62 | 5.39% | 157,958 |
| Jun 16, 2026 | 6.70 | 7.46 | 6.47 | 7.23 | 7.23 | 4.93% | 138,192 |
| Jun 15, 2026 | 7.95 | 8.23 | 6.73 | 6.89 | 6.89 | -11.21% | 133,764 |
| Jun 12, 2026 | 8.48 | 8.63 | 7.70 | 7.76 | 7.76 | -9.03% | 99,942 |
| Jun 11, 2026 | 8.96 | 9.01 | 8.06 | 8.53 | 8.53 | -3.18% | 61,817 |
| Jun 10, 2026 | 8.32 | 9.21 | 8.26 | 8.81 | 8.81 | 7.31% | 79,280 |
| Jun 9, 2026 | 8.38 | 8.81 | 7.93 | 8.21 | 8.21 | -1.44% | 55,770 |
| Jun 8, 2026 | 8.62 | 8.72 | 8.30 | 8.33 | 8.33 | -2.91% | 35,598 |
| Jun 5, 2026 | 9.10 | 9.15 | 8.46 | 8.58 | 8.58 | -4.67% | 24,738 |
| Jun 4, 2026 | 8.97 | 9.55 | 8.90 | 9.00 | 9.00 | 3.21% | 64,742 |
| Jun 3, 2026 | 9.31 | 9.42 | 8.66 | 8.72 | 8.72 | -7.33% | 43,100 |
| Jun 2, 2026 | 9.24 | 9.85 | 8.81 | 9.41 | 9.41 | 0.64% | 75,555 |
| Jun 1, 2026 | 9.05 | 9.47 | 8.22 | 9.35 | 9.35 | 7.84% | 49,385 |