Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
2.780
-0.010 (-0.36%)
Oct 14, 2026, 1:10 PM EDT - Market open
Vivid Seats Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.76 | 2.87 | 2.76 | 2.78 | 2.78 | -0.36% | 17,598 |
| Oct 13, 2026 | 2.79 | 2.93 | 2.75 | 2.79 | 2.79 | -1.76% | 53,960 |
| Oct 12, 2026 | 3.22 | 3.22 | 2.84 | 2.84 | 2.84 | -11.53% | 44,820 |
| Oct 9, 2026 | 3.30 | 3.34 | 3.09 | 3.21 | 3.21 | -3.89% | 48,956 |
| Oct 8, 2026 | 3.32 | 3.48 | 3.26 | 3.34 | 3.34 | -0.30% | 104,228 |
| Oct 7, 2026 | 3.04 | 3.40 | 2.85 | 3.35 | 3.35 | 9.12% | 158,873 |
| Oct 6, 2026 | 3.32 | 3.34 | 3.05 | 3.07 | 3.07 | -6.40% | 118,851 |
| Oct 5, 2026 | 3.51 | 3.57 | 3.26 | 3.28 | 3.28 | -6.82% | 200,399 |
| Oct 2, 2026 | 3.85 | 3.86 | 3.52 | 3.52 | 3.52 | -7.85% | 114,864 |
| Oct 1, 2026 | 3.86 | 3.98 | 3.80 | 3.82 | 3.82 | -1.04% | 71,946 |
| Sep 30, 2026 | 3.88 | 4.06 | 3.79 | 3.86 | 3.86 | 0.26% | 59,698 |
| Sep 29, 2026 | 3.78 | 3.92 | 3.75 | 3.85 | 3.85 | 1.85% | 44,736 |
| Sep 28, 2026 | 3.64 | 3.96 | 3.60 | 3.78 | 3.78 | 2.16% | 69,883 |
| Sep 25, 2026 | 3.74 | 3.85 | 3.61 | 3.70 | 3.70 | -1.07% | 109,522 |
| Sep 24, 2026 | 3.81 | 4.05 | 3.74 | 3.74 | 3.74 | -4.10% | 81,551 |
| Sep 23, 2026 | 3.94 | 3.96 | 3.78 | 3.90 | 3.90 | -0.51% | 79,015 |
| Sep 22, 2026 | 3.85 | 3.97 | 3.75 | 3.92 | 3.92 | 1.82% | 125,949 |
| Sep 21, 2026 | 4.07 | 4.07 | 3.85 | 3.85 | 3.85 | -2.53% | 90,768 |
| Sep 18, 2026 | 4.21 | 4.21 | 3.85 | 3.95 | 3.95 | -5.50% | 174,581 |
| Sep 17, 2026 | 4.35 | 4.40 | 4.13 | 4.18 | 4.18 | -2.34% | 78,284 |
| Sep 16, 2026 | 4.44 | 4.65 | 4.27 | 4.28 | 4.28 | -3.60% | 76,800 |
| Sep 15, 2026 | 4.69 | 4.75 | 4.36 | 4.44 | 4.44 | -5.13% | 95,695 |
| Sep 14, 2026 | 4.86 | 4.92 | 4.66 | 4.68 | 4.68 | -5.45% | 106,067 |
| Sep 11, 2026 | 4.79 | 5.15 | 4.61 | 4.95 | 4.95 | 5.10% | 110,657 |
| Sep 10, 2026 | 4.91 | 5.07 | 4.70 | 4.71 | 4.71 | -4.27% | 131,207 |
| Sep 9, 2026 | 5.25 | 5.27 | 4.90 | 4.92 | 4.92 | -5.20% | 100,564 |
| Sep 8, 2026 | 5.86 | 5.98 | 5.06 | 5.19 | 5.19 | -14.07% | 188,753 |
| Sep 4, 2026 | 5.95 | 6.09 | 5.54 | 6.04 | 6.04 | 2.03% | 64,061 |
| Sep 3, 2026 | 6.28 | 6.30 | 5.85 | 5.92 | 5.92 | -3.27% | 43,469 |
| Sep 2, 2026 | 6.04 | 6.32 | 6.04 | 6.12 | 6.12 | 1.32% | 31,143 |
| Sep 1, 2026 | 5.92 | 6.30 | 5.82 | 6.04 | 6.04 | 3.07% | 117,425 |
| Aug 31, 2026 | 5.99 | 6.02 | 5.81 | 5.86 | 5.86 | -2.66% | 38,912 |
| Aug 28, 2026 | 6.22 | 6.39 | 5.92 | 6.02 | 6.02 | -3.99% | 110,728 |
| Aug 27, 2026 | 6.87 | 6.87 | 6.17 | 6.27 | 6.27 | -8.73% | 86,213 |
| Aug 26, 2026 | 7.26 | 7.29 | 6.80 | 6.87 | 6.87 | -5.70% | 26,894 |
| Aug 25, 2026 | 7.00 | 7.39 | 7.00 | 7.29 | 7.29 | 4.07% | 32,545 |
| Aug 24, 2026 | 6.81 | 7.11 | 6.81 | 7.00 | 7.00 | 1.60% | 30,216 |
| Aug 21, 2026 | 6.66 | 7.02 | 6.60 | 6.89 | 6.89 | 3.45% | 54,135 |
| Aug 20, 2026 | 7.00 | 7.11 | 6.58 | 6.66 | 6.66 | -4.86% | 58,813 |
| Aug 19, 2026 | 7.00 | 7.53 | 6.93 | 7.00 | 7.00 | -0.71% | 84,450 |
| Aug 18, 2026 | 7.00 | 7.22 | 7.00 | 7.05 | 7.05 | 0.71% | 29,096 |
| Aug 17, 2026 | 7.19 | 7.44 | 6.93 | 7.00 | 7.00 | -2.51% | 45,595 |
| Aug 14, 2026 | 7.22 | 7.40 | 6.99 | 7.18 | 7.18 | 0.28% | 36,329 |
| Aug 13, 2026 | 7.22 | 7.69 | 7.15 | 7.16 | 7.16 | -1.38% | 74,451 |
| Aug 12, 2026 | 7.61 | 7.72 | 7.26 | 7.26 | 7.26 | -3.33% | 36,767 |
| 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% | 34,330 |
| Aug 6, 2026 | 8.21 | 8.28 | 7.64 | 7.88 | 7.88 | -1.75% | 78,139 |
| Aug 5, 2026 | 9.59 | 9.59 | 7.91 | 8.02 | 8.02 | -15.93% | 88,011 |