Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.98
-0.08 (-0.99%)
At close: May 22, 2026, 4:00 PM EDT
7.98
0.00 (0.00%)
After-hours: May 22, 2026, 4:10 PM EDT
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.09 | 8.58 | 7.86 | 7.98 | 7.98 | -0.99% | 72,527 |
| May 21, 2026 | 7.86 | 8.32 | 7.68 | 8.06 | 8.06 | -0.25% | 99,503 |
| May 20, 2026 | 8.07 | 8.33 | 7.87 | 8.08 | 8.08 | -0.98% | 78,965 |
| May 19, 2026 | 8.73 | 8.89 | 8.02 | 8.16 | 8.16 | -8.21% | 58,468 |
| May 18, 2026 | 9.68 | 9.75 | 8.84 | 8.89 | 8.89 | -10.74% | 79,512 |
| May 15, 2026 | 9.06 | 10.27 | 9.01 | 9.96 | 9.96 | 7.68% | 121,003 |
| May 14, 2026 | 9.10 | 9.64 | 8.40 | 9.25 | 9.25 | -0.43% | 141,965 |
| May 13, 2026 | 8.53 | 9.67 | 8.44 | 9.29 | 9.29 | 7.03% | 177,122 |
| May 12, 2026 | 8.40 | 9.04 | 8.31 | 8.68 | 8.68 | 2.00% | 115,313 |
| May 11, 2026 | 8.85 | 9.12 | 8.29 | 8.51 | 8.51 | -5.55% | 95,859 |
| May 8, 2026 | 8.87 | 9.50 | 8.49 | 9.01 | 9.01 | 0.45% | 149,396 |
| May 7, 2026 | 7.81 | 9.48 | 7.76 | 8.97 | 8.97 | 17.56% | 230,946 |
| May 6, 2026 | 7.31 | 8.39 | 7.23 | 7.63 | 7.63 | 6.56% | 192,708 |
| May 5, 2026 | 7.07 | 7.62 | 6.55 | 7.16 | 7.16 | 11.35% | 310,635 |
| May 4, 2026 | 6.67 | 6.92 | 6.40 | 6.43 | 6.43 | -5.16% | 71,297 |
| May 1, 2026 | 6.71 | 6.88 | 6.61 | 6.78 | 6.78 | 1.19% | 55,865 |
| Apr 30, 2026 | 6.23 | 6.76 | 6.12 | 6.70 | 6.70 | 7.37% | 104,347 |
| Apr 29, 2026 | 6.41 | 6.46 | 6.05 | 6.24 | 6.24 | -4.88% | 76,952 |
| Apr 28, 2026 | 6.41 | 6.75 | 6.13 | 6.56 | 6.56 | 2.34% | 57,837 |
| Apr 27, 2026 | 6.81 | 6.83 | 6.33 | 6.41 | 6.41 | -5.74% | 76,925 |
| Apr 24, 2026 | 6.53 | 7.04 | 6.53 | 6.80 | 6.80 | 3.50% | 132,821 |
| Apr 23, 2026 | 7.06 | 7.08 | 6.47 | 6.57 | 6.57 | -9.25% | 81,444 |
| Apr 22, 2026 | 6.85 | 7.65 | 6.65 | 7.24 | 7.24 | 7.74% | 95,850 |
| Apr 21, 2026 | 7.74 | 7.95 | 6.68 | 6.72 | 6.72 | -13.68% | 134,275 |
| Apr 20, 2026 | 7.78 | 7.88 | 7.18 | 7.79 | 7.79 | -3.17% | 109,165 |
| Apr 17, 2026 | 7.89 | 8.29 | 7.64 | 8.04 | 8.04 | 3.88% | 126,157 |
| Apr 16, 2026 | 7.47 | 8.13 | 7.20 | 7.74 | 7.74 | 4.31% | 146,163 |
| Apr 15, 2026 | 6.74 | 7.43 | 6.74 | 7.42 | 7.42 | 9.28% | 146,001 |
| Apr 14, 2026 | 6.61 | 6.87 | 6.29 | 6.79 | 6.79 | 2.88% | 53,257 |
| Apr 13, 2026 | 6.08 | 6.77 | 5.93 | 6.60 | 6.60 | 8.91% | 78,323 |
| Apr 10, 2026 | 6.49 | 6.50 | 5.93 | 6.06 | 6.06 | -6.34% | 118,275 |
| Apr 9, 2026 | 7.22 | 7.34 | 6.40 | 6.47 | 6.47 | -12.21% | 65,667 |
| Apr 8, 2026 | 7.24 | 7.69 | 7.09 | 7.37 | 7.37 | 2.93% | 89,085 |
| Apr 7, 2026 | 6.93 | 7.24 | 6.62 | 7.16 | 7.16 | 3.32% | 74,347 |
| Apr 6, 2026 | 6.36 | 7.16 | 6.36 | 6.93 | 6.93 | 6.78% | 129,418 |
| Apr 2, 2026 | 6.20 | 6.50 | 5.90 | 6.49 | 6.49 | 1.88% | 113,981 |
| Apr 1, 2026 | 5.99 | 6.51 | 5.92 | 6.37 | 6.37 | 7.78% | 78,030 |
| Mar 31, 2026 | 5.95 | 6.00 | 5.55 | 5.91 | 5.91 | 1.90% | 102,311 |
| Mar 30, 2026 | 5.60 | 6.06 | 5.45 | 5.80 | 5.80 | 5.45% | 96,236 |
| Mar 27, 2026 | 5.68 | 5.96 | 5.31 | 5.50 | 5.50 | -3.34% | 98,857 |
| Mar 26, 2026 | 5.25 | 5.78 | 5.18 | 5.69 | 5.69 | 7.36% | 173,520 |
| Mar 25, 2026 | 5.57 | 5.69 | 5.25 | 5.30 | 5.30 | -3.46% | 78,543 |
| Mar 24, 2026 | 5.66 | 5.78 | 5.26 | 5.49 | 5.49 | -2.83% | 119,310 |
| Mar 23, 2026 | 5.79 | 6.06 | 5.60 | 5.65 | 5.65 | 0.18% | 99,724 |
| Mar 20, 2026 | 6.10 | 6.12 | 5.64 | 5.64 | 5.64 | -7.39% | 307,124 |
| Mar 19, 2026 | 6.30 | 6.30 | 5.90 | 6.09 | 6.09 | -4.25% | 135,920 |
| Mar 18, 2026 | 6.53 | 6.59 | 6.19 | 6.36 | 6.36 | -0.63% | 113,656 |
| Mar 17, 2026 | 6.05 | 6.63 | 6.00 | 6.40 | 6.40 | 6.67% | 172,687 |
| Mar 16, 2026 | 5.84 | 6.15 | 5.65 | 6.00 | 6.00 | 1.69% | 121,334 |
| Mar 13, 2026 | 5.99 | 6.29 | 5.22 | 5.90 | 5.90 | 4.42% | 263,800 |