Skip to main content
Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
6.36
-0.17 (-2.60%)
At close: Jun 26, 2026, 4:00 PM EDT
6.30
-0.06 (-0.94%)
After-hours: Jun 26, 2026, 4:40 PM EDT

Vivid Seats Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.437.166.126.366.36-2.60%611,357
Jun 25, 20267.447.556.396.536.53-11.99%134,896
Jun 24, 20267.748.267.317.427.42-3.76%119,816
Jun 23, 20267.387.997.387.717.712.12%68,264
Jun 22, 20267.568.407.527.557.550.67%159,742
Jun 18, 20267.778.097.087.507.50-1.57%108,420
Jun 17, 20267.108.647.107.627.625.39%157,958
Jun 16, 20266.707.466.477.237.234.93%138,192
Jun 15, 20267.958.236.736.896.89-11.21%133,764
Jun 12, 20268.488.637.707.767.76-9.03%99,942
Jun 11, 20268.969.018.068.538.53-3.18%61,817
Jun 10, 20268.329.218.268.818.817.31%79,280
Jun 9, 20268.388.817.938.218.21-1.44%55,770
Jun 8, 20268.628.728.308.338.33-2.91%35,598
Jun 5, 20269.109.158.468.588.58-4.67%24,738
Jun 4, 20268.979.558.909.009.003.21%64,742
Jun 3, 20269.319.428.668.728.72-7.33%43,100
Jun 2, 20269.249.858.819.419.410.64%75,555
Jun 1, 20269.059.478.229.359.357.84%49,385
May 29, 20268.439.078.438.678.671.64%80,293
May 28, 20268.208.608.068.538.534.41%47,411
May 27, 20268.258.708.028.178.17-1.09%40,005
May 26, 20268.048.468.048.268.263.51%78,138
May 22, 20268.098.587.867.987.98-0.99%72,527
May 21, 20267.868.327.688.068.06-0.25%99,503
May 20, 20268.078.337.878.088.08-0.98%78,965
May 19, 20268.738.898.028.168.16-8.21%58,568
May 18, 20269.689.758.848.898.89-10.74%79,515
May 15, 20269.0610.279.019.969.967.68%121,003
May 14, 20269.109.648.409.259.25-0.43%141,965
May 13, 20268.539.678.449.299.297.03%177,122
May 12, 20268.409.048.318.688.682.00%115,313
May 11, 20268.859.128.298.518.51-5.55%95,859
May 8, 20268.879.508.499.019.010.45%149,396
May 7, 20267.819.487.768.978.9717.56%230,946
May 6, 20267.318.397.237.637.636.56%192,708
May 5, 20267.077.626.557.167.1611.35%310,635
May 4, 20266.676.926.406.436.43-5.16%71,297
May 1, 20266.716.886.616.786.781.19%55,865
Apr 30, 20266.236.766.126.706.707.37%104,347
Apr 29, 20266.416.466.056.246.24-4.88%76,952
Apr 28, 20266.416.756.136.566.562.34%57,837
Apr 27, 20266.816.836.336.416.41-5.74%76,925
Apr 24, 20266.537.046.536.806.803.50%132,821
Apr 23, 20267.067.086.476.576.57-9.25%81,444
Apr 22, 20266.857.656.657.247.247.74%95,850
Apr 21, 20267.747.956.686.726.72-13.68%134,275
Apr 20, 20267.787.887.187.797.79-3.17%109,165
Apr 17, 20267.898.297.648.048.043.88%126,157
Apr 16, 20267.478.137.207.747.744.31%146,163
Apr 15, 20266.747.436.747.427.429.28%146,001
Apr 14, 20266.616.876.296.796.792.88%53,257
Apr 13, 20266.086.775.936.606.608.91%78,323
Apr 10, 20266.496.505.936.066.06-6.34%118,275
Apr 9, 20267.227.346.406.476.47-12.21%65,667
Apr 8, 20267.247.697.097.377.372.93%89,085
Apr 7, 20266.937.246.627.167.163.32%74,347
Apr 6, 20266.367.166.366.936.936.78%129,418
Apr 2, 20266.206.505.906.496.491.88%113,981
Apr 1, 20265.996.515.926.376.377.78%78,030
Mar 31, 20265.956.005.555.915.911.90%102,311
Mar 30, 20265.606.065.455.805.805.45%96,236
Mar 27, 20265.685.965.315.505.50-3.34%98,857
Mar 26, 20265.255.785.185.695.697.36%173,520
Mar 25, 20265.575.695.255.305.30-3.46%78,543
Mar 24, 20265.665.785.265.495.49-2.83%119,310
Mar 23, 20265.796.065.605.655.650.18%99,724
Mar 20, 20266.106.125.645.645.64-7.39%307,124
Mar 19, 20266.306.305.906.096.09-4.25%135,920
Mar 18, 20266.536.596.196.366.36-0.63%113,656
Mar 17, 20266.056.636.006.406.406.67%172,687
Mar 16, 20265.846.155.656.006.001.69%121,334
Mar 13, 20265.996.295.225.905.904.42%263,800
Mar 12, 20265.066.635.065.655.65-7.38%168,262
Mar 11, 20266.396.745.896.106.10-4.84%121,397
Mar 10, 20267.177.236.396.416.41-10.47%92,391
Mar 9, 20267.137.647.047.167.16-0.42%100,134
Mar 6, 20266.457.246.237.197.1910.62%105,524
Mar 5, 20266.146.576.126.506.506.73%99,672
Mar 4, 20266.136.505.956.096.09-0.65%83,876
Mar 3, 20265.786.305.656.136.135.87%135,329
Mar 2, 20265.976.185.765.795.79-2.85%63,704
Feb 27, 20265.925.975.665.965.96-0.33%72,876
Feb 26, 20265.646.285.525.985.985.65%167,577
Feb 25, 20265.645.975.505.665.661.16%115,360
Feb 24, 20266.116.415.515.605.60-9.10%195,920
Feb 23, 20267.567.566.116.166.16-18.91%184,069
Feb 20, 20267.367.717.267.597.592.57%64,984
Feb 19, 20267.367.507.057.407.40-0.80%77,735
Feb 18, 20266.777.636.757.467.4610.68%168,123
Feb 17, 20266.656.786.286.746.741.20%79,677
Feb 13, 20266.836.946.556.666.66-2.20%85,430
Feb 12, 20267.107.106.336.816.81-2.99%94,604
Feb 11, 20267.557.706.867.027.02-6.28%42,573
Feb 10, 20267.257.827.257.497.491.90%58,033
Feb 9, 20266.917.606.787.357.355.91%131,908
Feb 6, 20266.536.976.226.946.946.61%128,149
Feb 5, 20266.626.626.046.516.51-3.12%315,289
Feb 4, 20266.747.006.526.726.720.45%224,049
Feb 3, 20266.987.036.276.696.69-4.97%121,175