Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
6.94
-0.31 (-4.21%)
Apr 23, 2026, 11:14 AM EDT - Market open
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.06 | 7.08 | 6.80 | 6.80 | - | -6.08% | 4,709 |
| Apr 22, 2026 | 6.85 | 7.65 | 6.65 | 7.24 | 7.24 | 7.74% | 95,804 |
| 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 |
| Mar 12, 2026 | 5.06 | 6.63 | 5.06 | 5.65 | 5.65 | -7.38% | 168,262 |
| Mar 11, 2026 | 6.39 | 6.74 | 5.89 | 6.10 | 6.10 | -4.84% | 121,397 |
| Mar 10, 2026 | 7.17 | 7.23 | 6.39 | 6.41 | 6.41 | -10.47% | 92,391 |
| Mar 9, 2026 | 7.13 | 7.64 | 7.04 | 7.16 | 7.16 | -0.42% | 100,134 |
| Mar 6, 2026 | 6.45 | 7.24 | 6.23 | 7.19 | 7.19 | 10.62% | 105,524 |
| Mar 5, 2026 | 6.14 | 6.57 | 6.12 | 6.50 | 6.50 | 6.73% | 99,672 |
| Mar 4, 2026 | 6.13 | 6.50 | 5.95 | 6.09 | 6.09 | -0.65% | 83,876 |
| Mar 3, 2026 | 5.78 | 6.30 | 5.65 | 6.13 | 6.13 | 5.87% | 135,329 |
| Mar 2, 2026 | 5.97 | 6.18 | 5.76 | 5.79 | 5.79 | -2.85% | 63,704 |
| Feb 27, 2026 | 5.92 | 5.97 | 5.66 | 5.96 | 5.96 | -0.33% | 72,876 |
| Feb 26, 2026 | 5.64 | 6.28 | 5.52 | 5.98 | 5.98 | 5.65% | 167,577 |
| Feb 25, 2026 | 5.64 | 5.97 | 5.50 | 5.66 | 5.66 | 1.16% | 115,360 |
| Feb 24, 2026 | 6.11 | 6.41 | 5.51 | 5.60 | 5.60 | -9.10% | 195,920 |
| Feb 23, 2026 | 7.56 | 7.56 | 6.11 | 6.16 | 6.16 | -18.91% | 184,069 |
| Feb 20, 2026 | 7.36 | 7.71 | 7.26 | 7.59 | 7.59 | 2.57% | 64,984 |
| Feb 19, 2026 | 7.36 | 7.50 | 7.05 | 7.40 | 7.40 | -0.80% | 77,735 |
| Feb 18, 2026 | 6.77 | 7.63 | 6.75 | 7.46 | 7.46 | 10.68% | 168,123 |
| Feb 17, 2026 | 6.65 | 6.78 | 6.28 | 6.74 | 6.74 | 1.20% | 79,677 |
| Feb 13, 2026 | 6.83 | 6.94 | 6.55 | 6.66 | 6.66 | -2.20% | 85,430 |
| Feb 12, 2026 | 7.10 | 7.10 | 6.33 | 6.81 | 6.81 | -2.99% | 94,604 |
| Feb 11, 2026 | 7.55 | 7.70 | 6.86 | 7.02 | 7.02 | -6.28% | 42,573 |