Vivid Seats Inc. (SEAT)
NASDAQ: SEAT · Real-Time Price · USD
17.33
-0.14 (-0.80%)
At close: Aug 15, 2025, 4:00 PM
17.67
+0.34 (1.96%)
After-hours: Aug 15, 2025, 6:18 PM EDT
Vivid Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.50 | 18.11 | 17.31 | 17.33 | 17.33 | -0.80% | 117,237 |
| 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% | 1,408,175 |
| 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 |
| Jul 16, 2025 | 34.00 | 34.80 | 33.60 | 33.80 | 33.80 | -0.59% | 54,833 |
| Jul 15, 2025 | 35.40 | 35.90 | 33.80 | 34.00 | 34.00 | -3.41% | 36,939 |
| Jul 14, 2025 | 36.20 | 36.40 | 35.00 | 35.20 | 35.20 | -2.76% | 41,942 |
| Jul 11, 2025 | 36.60 | 37.40 | 36.00 | 36.20 | 36.20 | -2.16% | 36,400 |
| Jul 10, 2025 | 36.80 | 38.10 | 36.40 | 37.00 | 37.00 | 0.54% | 37,399 |
| Jul 9, 2025 | 38.40 | 38.60 | 36.80 | 36.80 | 36.80 | -4.17% | 52,324 |
| Jul 8, 2025 | 39.60 | 40.00 | 38.10 | 38.40 | 38.40 | -2.54% | 54,263 |
| Jul 7, 2025 | 36.60 | 41.20 | 36.50 | 39.40 | 39.40 | 5.91% | 133,020 |
| Jul 3, 2025 | 37.40 | 37.72 | 36.30 | 37.20 | 37.20 | -1.06% | 16,711 |
| Jul 2, 2025 | 37.60 | 38.70 | 36.70 | 37.60 | 37.60 | -0.53% | 60,130 |
| Jul 1, 2025 | 33.40 | 38.80 | 33.40 | 37.80 | 37.80 | 11.83% | 72,606 |
| Jun 30, 2025 | 32.00 | 34.20 | 32.00 | 33.80 | 33.80 | 5.62% | 52,880 |
| Jun 27, 2025 | 32.00 | 34.50 | 32.00 | 32.00 | 32.00 | -0.62% | 168,847 |
| Jun 26, 2025 | 33.00 | 34.20 | 32.00 | 32.20 | 32.20 | -1.53% | 86,558 |
| Jun 25, 2025 | 33.80 | 34.40 | 32.60 | 32.70 | 32.70 | -1.51% | 43,718 |
| Jun 24, 2025 | 37.20 | 38.40 | 32.00 | 33.20 | 33.20 | -10.27% | 195,415 |
| Jun 23, 2025 | 38.00 | 38.70 | 36.00 | 37.00 | 37.00 | -3.14% | 114,956 |
| Jun 20, 2025 | 39.20 | 39.39 | 37.20 | 38.20 | 38.20 | -1.55% | 56,311 |
| Jun 18, 2025 | 38.40 | 39.40 | 37.60 | 38.80 | 38.80 | 1.04% | 46,397 |
| Jun 17, 2025 | 37.00 | 39.00 | 36.60 | 38.40 | 38.40 | 3.78% | 51,320 |
| Jun 16, 2025 | 35.80 | 37.80 | 35.60 | 37.00 | 37.00 | 3.35% | 34,065 |
| Jun 13, 2025 | 35.20 | 36.20 | 34.20 | 35.80 | 35.80 | -0.56% | 78,501 |
| Jun 12, 2025 | 36.00 | 36.60 | 35.11 | 36.00 | 36.00 | 0.56% | 35,072 |
| Jun 11, 2025 | 36.40 | 36.60 | 35.20 | 35.80 | 35.80 | -1.65% | 37,823 |
| Jun 10, 2025 | 36.60 | 38.10 | 35.60 | 36.40 | 36.40 | 0.55% | 73,398 |
| Jun 9, 2025 | 34.20 | 36.50 | 34.20 | 36.20 | 36.20 | 5.23% | 46,634 |
| Jun 6, 2025 | 33.20 | 34.60 | 33.20 | 34.40 | 34.40 | 4.88% | 47,369 |
| Jun 5, 2025 | 30.40 | 34.20 | 30.10 | 32.80 | 32.80 | 7.19% | 78,234 |