Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
7.63
-0.73 (-8.73%)
At close: Dec 5, 2025, 4:00 PM EST
7.99
+0.36 (4.72%)
After-hours: Dec 5, 2025, 5:25 PM EST
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.30 | 7.60 | 7.63 | 7.63 | -8.73% | 114,227 |
| Dec 4, 2025 | 7.51 | 8.36 | 7.51 | 8.36 | 8.36 | 10.73% | 163,677 |
| Dec 3, 2025 | 7.48 | 7.86 | 7.48 | 7.55 | 7.55 | 1.62% | 102,279 |
| 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% | 101,918 |
| Nov 24, 2025 | 7.87 | 8.21 | 7.51 | 7.58 | 7.58 | -4.29% | 121,290 |
| 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 |
| Oct 13, 2025 | 11.69 | 11.97 | 11.17 | 11.74 | 11.74 | 4.08% | 179,788 |
| Oct 10, 2025 | 12.70 | 13.04 | 11.27 | 11.28 | 11.28 | -11.18% | 212,946 |
| Oct 9, 2025 | 13.50 | 13.88 | 12.68 | 12.70 | 12.70 | -5.79% | 206,614 |
| Oct 8, 2025 | 15.07 | 15.07 | 13.48 | 13.48 | 13.48 | -9.65% | 170,508 |
| Oct 7, 2025 | 15.05 | 15.45 | 14.85 | 14.92 | 14.92 | -1.13% | 79,996 |
| Oct 6, 2025 | 14.92 | 15.43 | 14.66 | 15.09 | 15.09 | 0.94% | 76,373 |
| Oct 3, 2025 | 15.91 | 16.54 | 14.88 | 14.95 | 14.95 | -6.15% | 81,161 |
| Oct 2, 2025 | 16.22 | 16.27 | 15.71 | 15.93 | 15.93 | -1.12% | 42,876 |
| Oct 1, 2025 | 16.37 | 16.62 | 15.73 | 16.11 | 16.11 | -3.07% | 79,208 |
| Sep 30, 2025 | 16.54 | 16.67 | 15.79 | 16.62 | 16.62 | 0.61% | 81,036 |
| Sep 29, 2025 | 16.49 | 17.16 | 16.00 | 16.52 | 16.52 | 0.24% | 107,911 |
| Sep 26, 2025 | 15.20 | 16.66 | 14.93 | 16.48 | 16.48 | 8.14% | 160,880 |
| Sep 25, 2025 | 15.37 | 15.80 | 14.76 | 15.24 | 15.24 | -2.25% | 114,238 |
| Sep 24, 2025 | 15.78 | 16.15 | 15.16 | 15.59 | 15.59 | -0.48% | 152,782 |
| Sep 23, 2025 | 16.00 | 16.61 | 15.56 | 15.67 | 15.67 | -1.85% | 92,640 |
| Sep 22, 2025 | 15.86 | 16.49 | 15.61 | 15.96 | 15.96 | -0.93% | 61,544 |
| Sep 19, 2025 | 17.30 | 17.30 | 16.01 | 16.11 | 16.11 | -7.04% | 206,704 |
| Sep 18, 2025 | 17.27 | 17.98 | 16.86 | 17.33 | 17.33 | 2.06% | 127,801 |
| Sep 17, 2025 | 17.14 | 18.73 | 16.79 | 16.98 | 16.98 | -0.47% | 227,260 |
| Sep 16, 2025 | 17.01 | 17.80 | 16.76 | 17.06 | 17.06 | 0.71% | 67,302 |
| Sep 15, 2025 | 16.95 | 17.95 | 16.61 | 16.94 | 16.94 | -0.47% | 156,175 |
| Sep 12, 2025 | 17.42 | 17.65 | 16.55 | 17.02 | 17.02 | -1.79% | 132,240 |
| Sep 11, 2025 | 14.88 | 17.50 | 14.79 | 17.33 | 17.33 | 16.23% | 138,305 |
| Sep 10, 2025 | 15.76 | 15.76 | 14.69 | 14.91 | 14.91 | -5.45% | 130,295 |
| Sep 9, 2025 | 16.00 | 16.71 | 15.62 | 15.77 | 15.77 | -2.53% | 128,823 |
| Sep 8, 2025 | 15.98 | 16.34 | 15.13 | 16.18 | 16.18 | 1.51% | 109,741 |
| Sep 5, 2025 | 15.66 | 16.16 | 15.22 | 15.94 | 15.94 | 3.24% | 108,457 |
| Sep 4, 2025 | 15.64 | 15.80 | 14.54 | 15.44 | 15.44 | -0.23% | 228,634 |
| Sep 3, 2025 | 16.28 | 16.68 | 15.45 | 15.48 | 15.48 | -6.50% | 125,301 |
| Sep 2, 2025 | 17.29 | 17.36 | 16.16 | 16.55 | 16.55 | -6.76% | 125,144 |
| Aug 29, 2025 | 17.03 | 18.01 | 16.77 | 17.75 | 17.75 | 4.60% | 118,127 |
| Aug 28, 2025 | 17.33 | 17.33 | 16.58 | 16.97 | 16.97 | -2.19% | 102,872 |
| Aug 27, 2025 | 16.80 | 17.40 | 16.73 | 17.35 | 17.35 | 3.52% | 60,814 |
| Aug 26, 2025 | 17.03 | 17.20 | 16.61 | 16.76 | 16.76 | -1.12% | 81,601 |
| Aug 25, 2025 | 17.00 | 18.09 | 16.74 | 16.95 | 16.95 | -0.18% | 139,978 |
| Aug 22, 2025 | 15.69 | 17.17 | 15.69 | 16.98 | 16.98 | 8.15% | 139,917 |
| Aug 21, 2025 | 15.93 | 15.93 | 15.13 | 15.70 | 15.70 | -2.00% | 125,808 |
| Aug 20, 2025 | 16.41 | 16.44 | 15.60 | 16.02 | 16.02 | -2.85% | 106,628 |
| Aug 19, 2025 | 16.62 | 17.42 | 16.42 | 16.49 | 16.49 | -1.43% | 125,232 |
| Aug 18, 2025 | 17.14 | 17.47 | 16.68 | 16.73 | 16.73 | -3.46% | 95,925 |
| Aug 15, 2025 | 17.50 | 18.11 | 17.31 | 17.33 | 17.33 | -0.80% | 117,342 |
| Aug 14, 2025 | 18.04 | 18.41 | 16.96 | 17.47 | 17.47 | -3.91% | 151,058 |
| Aug 13, 2025 | 17.47 | 18.53 | 17.13 | 18.18 | 18.18 | 3.83% | 146,217 |
| Aug 12, 2025 | 16.99 | 17.52 | 16.35 | 17.51 | 17.51 | 1.07% | 158,466 |
| Aug 11, 2025 | 16.61 | 17.64 | 16.32 | 17.33 | 17.33 | 3.37% | 250,116 |
| Aug 8, 2025 | 17.41 | 17.41 | 15.25 | 16.76 | 16.76 | -6.53% | 822,614 |
| Aug 7, 2025 | 24.39 | 24.42 | 17.22 | 17.93 | 17.93 | -30.18% | 1,137,376 |
| Aug 6, 2025 | 20.95 | 35.00 | 20.17 | 25.68 | 25.68 | 25.88% | 1,414,261 |
| Aug 5, 2025 | 25.60 | 25.60 | 19.58 | 20.40 | 20.40 | -22.43% | 288,920 |
| Aug 4, 2025 | 28.80 | 30.00 | 26.00 | 26.30 | 26.30 | -9.31% | 82,060 |
| Aug 1, 2025 | 30.20 | 30.70 | 28.40 | 29.00 | 29.00 | -6.45% | 97,131 |
| Jul 31, 2025 | 30.60 | 31.50 | 29.80 | 31.00 | 31.00 | - | 138,066 |
| Jul 30, 2025 | 32.20 | 33.30 | 30.80 | 31.00 | 31.00 | -4.32% | 45,831 |
| Jul 29, 2025 | 34.60 | 34.80 | 31.90 | 32.40 | 32.40 | -6.36% | 52,753 |
| Jul 28, 2025 | 34.00 | 35.30 | 33.40 | 34.60 | 34.60 | 1.76% | 56,822 |
| Jul 25, 2025 | 35.20 | 36.00 | 33.60 | 34.00 | 34.00 | -3.41% | 82,966 |
| Jul 24, 2025 | 37.00 | 37.80 | 34.60 | 35.20 | 35.20 | -5.88% | 54,038 |
| Jul 23, 2025 | 38.00 | 38.00 | 36.02 | 37.40 | 37.40 | -0.53% | 56,390 |
| Jul 22, 2025 | 32.80 | 38.00 | 32.80 | 37.60 | 37.60 | 13.25% | 84,208 |
| Jul 21, 2025 | 32.40 | 35.20 | 32.40 | 33.20 | 33.20 | 1.84% | 72,457 |
| Jul 18, 2025 | 34.40 | 34.40 | 32.20 | 32.60 | 32.60 | -4.12% | 72,578 |
| Jul 17, 2025 | 34.00 | 34.79 | 33.60 | 34.00 | 34.00 | 0.59% | 71,542 |