Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.16
-0.03 (-0.42%)
At close: Mar 9, 2026, 4:00 PM EDT
7.16
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.13 | 7.64 | 7.04 | 7.24 | - | 0.70% | 93,558 |
| Mar 6, 2026 | 6.45 | 7.24 | 6.23 | 7.19 | 7.19 | 10.62% | 105,176 |
| Mar 5, 2026 | 6.14 | 6.57 | 6.12 | 6.50 | 6.50 | 6.73% | 99,479 |
| Mar 4, 2026 | 6.13 | 6.50 | 5.95 | 6.09 | 6.09 | -0.65% | 83,850 |
| Mar 3, 2026 | 5.78 | 6.30 | 5.65 | 6.13 | 6.13 | 5.87% | 134,651 |
| Mar 2, 2026 | 5.97 | 6.18 | 5.76 | 5.79 | 5.79 | -2.85% | 63,703 |
| Feb 27, 2026 | 5.92 | 5.97 | 5.66 | 5.96 | 5.96 | -0.33% | 72,671 |
| 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% | 194,585 |
| Feb 23, 2026 | 7.56 | 7.56 | 6.11 | 6.16 | 6.16 | -18.91% | 183,768 |
| 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% | 77,733 |
| 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 |
| Feb 10, 2026 | 7.25 | 7.82 | 7.25 | 7.49 | 7.49 | 1.90% | 58,033 |
| Feb 9, 2026 | 6.91 | 7.60 | 6.78 | 7.35 | 7.35 | 5.91% | 131,908 |
| Feb 6, 2026 | 6.53 | 6.97 | 6.22 | 6.94 | 6.94 | 6.61% | 128,149 |
| Feb 5, 2026 | 6.62 | 6.62 | 6.04 | 6.51 | 6.51 | -3.12% | 315,289 |
| Feb 4, 2026 | 6.74 | 7.00 | 6.52 | 6.72 | 6.72 | 0.45% | 224,049 |
| Feb 3, 2026 | 6.98 | 7.03 | 6.27 | 6.69 | 6.69 | -4.97% | 121,175 |
| Feb 2, 2026 | 7.24 | 7.26 | 6.93 | 7.04 | 7.04 | -3.43% | 72,620 |
| Jan 30, 2026 | 7.17 | 7.52 | 6.94 | 7.29 | 7.29 | 0.41% | 156,604 |
| Jan 29, 2026 | 6.88 | 7.38 | 6.48 | 7.26 | 7.26 | 6.30% | 326,669 |
| Jan 28, 2026 | 6.72 | 6.88 | 6.50 | 6.83 | 6.83 | 1.64% | 117,258 |
| Jan 27, 2026 | 6.56 | 6.94 | 6.34 | 6.72 | 6.72 | 2.44% | 123,181 |
| Jan 26, 2026 | 6.40 | 6.71 | 6.34 | 6.56 | 6.56 | 3.63% | 142,075 |
| Jan 23, 2026 | 6.45 | 6.52 | 6.25 | 6.33 | 6.33 | -2.31% | 51,677 |
| Jan 22, 2026 | 6.45 | 6.73 | 6.40 | 6.48 | 6.48 | 0.47% | 70,572 |
| Jan 21, 2026 | 6.50 | 6.75 | 6.06 | 6.45 | 6.45 | -0.62% | 139,959 |
| Jan 20, 2026 | 6.71 | 6.88 | 6.32 | 6.49 | 6.49 | -5.81% | 145,253 |
| Jan 16, 2026 | 6.55 | 7.10 | 6.54 | 6.89 | 6.89 | 5.84% | 189,456 |
| Jan 15, 2026 | 6.31 | 6.73 | 6.13 | 6.51 | 6.51 | 3.99% | 89,532 |
| Jan 14, 2026 | 6.71 | 6.92 | 6.20 | 6.26 | 6.26 | -6.98% | 120,442 |
| Jan 13, 2026 | 7.11 | 7.11 | 6.67 | 6.73 | 6.73 | -4.81% | 94,833 |
| Jan 12, 2026 | 7.20 | 7.24 | 6.82 | 7.07 | 7.07 | -2.35% | 59,813 |
| Jan 9, 2026 | 7.15 | 7.31 | 6.78 | 7.24 | 7.24 | - | 76,052 |
| Jan 8, 2026 | 7.08 | 7.30 | 6.98 | 7.24 | 7.24 | 1.69% | 69,087 |
| Jan 7, 2026 | 7.45 | 7.58 | 7.11 | 7.12 | 7.12 | -4.69% | 37,866 |
| Jan 6, 2026 | 7.48 | 7.73 | 7.14 | 7.47 | 7.47 | -0.13% | 82,675 |
| Jan 5, 2026 | 7.01 | 7.79 | 6.93 | 7.48 | 7.48 | 6.86% | 97,393 |
| Jan 2, 2026 | 7.29 | 7.39 | 6.83 | 7.00 | 7.00 | -2.91% | 93,232 |
| Dec 31, 2025 | 6.66 | 7.34 | 6.53 | 7.21 | 7.21 | 6.34% | 208,401 |
| Dec 30, 2025 | 6.42 | 6.84 | 6.21 | 6.78 | 6.78 | 5.28% | 231,750 |
| Dec 29, 2025 | 6.60 | 6.70 | 6.43 | 6.44 | 6.44 | -2.87% | 95,218 |
| Dec 26, 2025 | 6.57 | 6.74 | 6.40 | 6.63 | 6.63 | 0.61% | 85,666 |
| Dec 24, 2025 | 6.47 | 6.62 | 6.41 | 6.59 | 6.59 | 0.92% | 31,393 |
| Dec 23, 2025 | 6.49 | 6.64 | 6.25 | 6.53 | 6.53 | 0.62% | 96,744 |
| Dec 22, 2025 | 6.18 | 6.77 | 6.15 | 6.49 | 6.49 | 4.85% | 171,761 |
| Dec 19, 2025 | 6.51 | 6.61 | 6.17 | 6.19 | 6.19 | -5.06% | 272,631 |
| Dec 18, 2025 | 6.90 | 7.01 | 6.51 | 6.52 | 6.52 | -5.64% | 126,798 |
| Dec 17, 2025 | 6.77 | 7.13 | 6.66 | 6.91 | 6.91 | 1.47% | 132,137 |
| Dec 16, 2025 | 6.52 | 7.22 | 6.52 | 6.81 | 6.81 | 4.13% | 232,080 |
| Dec 15, 2025 | 7.46 | 7.46 | 6.26 | 6.54 | 6.54 | -11.62% | 216,704 |
| Dec 12, 2025 | 7.56 | 7.60 | 7.27 | 7.40 | 7.40 | -2.25% | 152,855 |
| Dec 11, 2025 | 7.74 | 7.95 | 7.39 | 7.57 | 7.57 | -2.07% | 108,214 |
| Dec 10, 2025 | 7.45 | 7.98 | 7.35 | 7.73 | 7.73 | 3.76% | 256,970 |
| Dec 9, 2025 | 7.40 | 7.59 | 7.25 | 7.45 | 7.45 | 1.78% | 119,778 |
| Dec 8, 2025 | 7.74 | 7.74 | 7.22 | 7.32 | 7.32 | -4.06% | 144,824 |
| Dec 5, 2025 | 8.30 | 8.30 | 7.60 | 7.63 | 7.63 | -8.73% | 114,231 |
| Dec 4, 2025 | 7.51 | 8.36 | 7.51 | 8.36 | 8.36 | 10.73% | 163,678 |
| Dec 3, 2025 | 7.48 | 7.86 | 7.48 | 7.55 | 7.55 | 1.62% | 102,329 |
| Dec 2, 2025 | 7.61 | 7.68 | 7.30 | 7.43 | 7.43 | -2.37% | 106,588 |
| Dec 1, 2025 | 7.60 | 7.87 | 7.48 | 7.61 | 7.61 | -1.30% | 58,714 |
| Nov 28, 2025 | 7.33 | 7.78 | 7.19 | 7.71 | 7.71 | 6.05% | 53,633 |
| Nov 26, 2025 | 7.40 | 7.55 | 7.16 | 7.27 | 7.27 | -1.89% | 134,494 |
| Nov 25, 2025 | 7.59 | 7.84 | 7.34 | 7.41 | 7.41 | -2.24% | 102,070 |
| Nov 24, 2025 | 7.87 | 8.21 | 7.51 | 7.58 | 7.58 | -4.29% | 121,395 |
| Nov 21, 2025 | 7.86 | 8.20 | 7.70 | 7.92 | 7.92 | 0.76% | 198,703 |
| Nov 20, 2025 | 8.31 | 8.39 | 7.62 | 7.86 | 7.86 | -4.78% | 85,593 |
| Nov 19, 2025 | 8.23 | 8.39 | 7.77 | 8.26 | 8.26 | 0.30% | 115,511 |
| Nov 18, 2025 | 7.51 | 8.39 | 7.25 | 8.23 | 8.23 | 8.58% | 120,580 |
| Nov 17, 2025 | 7.75 | 8.28 | 7.04 | 7.58 | 7.58 | -4.17% | 278,492 |
| Nov 14, 2025 | 8.70 | 8.70 | 7.52 | 7.91 | 7.91 | -10.82% | 225,465 |
| Nov 13, 2025 | 9.39 | 9.49 | 8.80 | 8.87 | 8.87 | -6.24% | 289,645 |
| Nov 12, 2025 | 9.77 | 9.90 | 9.09 | 9.46 | 9.46 | -2.27% | 161,669 |
| Nov 11, 2025 | 11.03 | 11.03 | 9.17 | 9.68 | 9.68 | -10.95% | 264,436 |
| Nov 10, 2025 | 10.57 | 11.00 | 10.05 | 10.87 | 10.87 | 3.03% | 80,554 |
| Nov 7, 2025 | 10.37 | 10.58 | 9.59 | 10.55 | 10.55 | -0.09% | 146,132 |
| Nov 6, 2025 | 10.00 | 11.06 | 9.00 | 10.56 | 10.56 | -11.34% | 278,803 |
| Nov 5, 2025 | 12.51 | 12.72 | 11.69 | 11.91 | 11.91 | -6.44% | 125,288 |
| Nov 4, 2025 | 11.95 | 12.73 | 11.71 | 12.73 | 12.73 | 4.34% | 141,896 |
| Nov 3, 2025 | 12.48 | 12.48 | 11.97 | 12.20 | 12.20 | -1.69% | 55,044 |
| Oct 31, 2025 | 12.08 | 12.83 | 11.76 | 12.41 | 12.41 | 2.14% | 99,990 |
| Oct 30, 2025 | 12.78 | 12.78 | 12.06 | 12.15 | 12.15 | -6.32% | 125,971 |
| Oct 29, 2025 | 13.05 | 13.87 | 12.58 | 12.97 | 12.97 | -0.08% | 113,781 |
| Oct 28, 2025 | 12.93 | 13.49 | 12.59 | 12.98 | 12.98 | 0.62% | 82,601 |
| Oct 27, 2025 | 13.33 | 13.47 | 12.55 | 12.90 | 12.90 | -3.23% | 75,331 |
| Oct 24, 2025 | 12.98 | 13.98 | 12.86 | 13.33 | 13.33 | 4.55% | 79,272 |
| Oct 23, 2025 | 12.25 | 13.67 | 12.25 | 12.75 | 12.75 | -1.85% | 221,686 |
| Oct 22, 2025 | 12.50 | 13.23 | 12.19 | 12.99 | 12.99 | 3.01% | 107,847 |
| Oct 21, 2025 | 12.06 | 12.77 | 11.78 | 12.61 | 12.61 | 4.65% | 94,331 |
| Oct 20, 2025 | 11.03 | 13.20 | 11.00 | 12.05 | 12.05 | 12.62% | 351,515 |
| Oct 17, 2025 | 11.70 | 12.07 | 10.55 | 10.70 | 10.70 | -8.55% | 279,359 |
| Oct 16, 2025 | 11.89 | 12.57 | 11.45 | 11.70 | 11.70 | -1.18% | 131,561 |
| Oct 15, 2025 | 11.78 | 12.40 | 11.40 | 11.84 | 11.84 | 1.98% | 120,989 |
| Oct 14, 2025 | 11.53 | 12.07 | 10.94 | 11.61 | 11.61 | -1.11% | 261,179 |