Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
3.950
-0.230 (-5.50%)
At close: Sep 18, 2026, 4:00 PM EDT
3.890
-0.060 (-1.52%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Vivid Seats Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.21 | 4.21 | 3.85 | 3.95 | 3.95 | -5.50% | 174,552 |
| Sep 17, 2026 | 4.35 | 4.40 | 4.13 | 4.18 | 4.18 | -2.34% | 78,280 |
| Sep 16, 2026 | 4.44 | 4.65 | 4.27 | 4.28 | 4.28 | -3.60% | 76,778 |
| Sep 15, 2026 | 4.69 | 4.75 | 4.36 | 4.44 | 4.44 | -5.13% | 95,693 |
| Sep 14, 2026 | 4.86 | 4.92 | 4.66 | 4.68 | 4.68 | -5.45% | 105,850 |
| Sep 11, 2026 | 4.79 | 5.15 | 4.61 | 4.95 | 4.95 | 5.10% | 110,654 |
| Sep 10, 2026 | 4.91 | 5.07 | 4.70 | 4.71 | 4.71 | -4.27% | 130,908 |
| Sep 9, 2026 | 5.25 | 5.27 | 4.90 | 4.92 | 4.92 | -5.20% | 100,561 |
| Sep 8, 2026 | 5.86 | 5.98 | 5.06 | 5.19 | 5.19 | -14.07% | 188,725 |
| Sep 4, 2026 | 5.95 | 6.09 | 5.54 | 6.04 | 6.04 | 2.03% | 64,024 |
| Sep 3, 2026 | 6.28 | 6.30 | 5.85 | 5.92 | 5.92 | -3.27% | 43,045 |
| Sep 2, 2026 | 6.04 | 6.32 | 6.04 | 6.12 | 6.12 | 1.32% | 31,142 |
| 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 |
| Aug 4, 2026 | 8.34 | 9.55 | 8.34 | 9.54 | 9.54 | 19.85% | 153,606 |
| 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 |