Vivid Seats Inc. (SEAT)
4.68
0.33 (7.59%)
At close: Jan 14, 2025, 3:59 PM
4.69
0.10%
After-hours Jan 14, 2025, 05:49 PM EST
SEAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.41 | 4.72 | 4.32 | 4.64 | 0.29 | 6.67% | 2,260,682 |
| Jan 13, 2025 | 4.30 | 4.43 | 4.30 | 4.35 | -0.04 | -0.91% | 828,606 |
| Jan 10, 2025 | 4.40 | 4.46 | 4.31 | 4.39 | -0.13 | -2.88% | 647,141 |
| Jan 8, 2025 | 4.61 | 4.63 | 4.45 | 4.52 | -0.14 | -3.00% | 909,709 |
| Jan 7, 2025 | 4.57 | 4.70 | 4.46 | 4.66 | 0.09 | 1.97% | 866,826 |
| Jan 6, 2025 | 4.72 | 4.76 | 4.54 | 4.57 | -0.03 | -0.65% | 853,546 |
| Jan 3, 2025 | 4.58 | 4.67 | 4.49 | 4.60 | 0.07 | 1.55% | 1,024,409 |
| Jan 2, 2025 | 4.69 | 4.72 | 4.45 | 4.53 | -0.10 | -2.16% | 1,129,000 |
| Dec 31, 2024 | 4.63 | 4.78 | 4.50 | 4.63 | 0.09 | 1.98% | 2,276,201 |
| Dec 30, 2024 | 3.75 | 4.65 | 3.68 | 4.54 | 0.75 | 19.79% | 4,016,300 |
| Dec 27, 2024 | 3.80 | 3.83 | 3.68 | 3.79 | -0.05 | -1.30% | 1,156,704 |
| Dec 26, 2024 | 3.67 | 3.90 | 3.66 | 3.84 | 0.13 | 3.50% | 930,500 |
| Dec 24, 2024 | 3.50 | 3.82 | 3.50 | 3.71 | 0.21 | 6.00% | 605,900 |
| Dec 23, 2024 | 3.47 | 3.51 | 3.35 | 3.50 | -0.02 | -0.57% | 1,056,246 |
| Dec 20, 2024 | 3.38 | 3.59 | 3.36 | 3.52 | 0.14 | 4.14% | 1,565,944 |
| Dec 19, 2024 | 3.46 | 3.52 | 3.27 | 3.38 | -0.01 | -0.29% | 1,732,014 |
| Dec 18, 2024 | 3.58 | 3.66 | 3.34 | 3.39 | -0.19 | -5.31% | 1,651,822 |
| Dec 17, 2024 | 3.49 | 3.69 | 3.48 | 3.58 | 0.07 | 1.99% | 2,281,901 |
| Dec 16, 2024 | 3.45 | 3.66 | 3.40 | 3.51 | 0.02 | 0.57% | 1,215,024 |
| Dec 13, 2024 | 3.35 | 3.49 | 3.29 | 3.49 | 0.12 | 3.56% | 1,371,000 |
| Dec 12, 2024 | 3.57 | 3.58 | 3.34 | 3.37 | -0.21 | -5.87% | 1,352,000 |
| Dec 11, 2024 | 3.59 | 3.61 | 3.45 | 3.58 | 0.03 | 0.85% | 1,280,754 |
| Dec 10, 2024 | 3.37 | 3.60 | 3.30 | 3.55 | 0.18 | 5.34% | 1,333,365 |
| Dec 9, 2024 | 3.40 | 3.55 | 3.36 | 3.37 | -0.01 | -0.30% | 1,080,900 |
| Dec 6, 2024 | 3.28 | 3.40 | 3.28 | 3.38 | 0.12 | 3.68% | 1,038,454 |
| Dec 5, 2024 | 3.35 | 3.42 | 3.26 | 3.26 | -0.10 | -2.98% | 1,407,612 |
| Dec 4, 2024 | 3.34 | 3.37 | 3.24 | 3.36 | 0.00 | 0.00% | 1,318,666 |
| Dec 3, 2024 | 3.45 | 3.48 | 3.34 | 3.36 | -0.09 | -2.61% | 1,827,017 |
| Dec 2, 2024 | 3.53 | 3.56 | 3.40 | 3.45 | -0.13 | -3.63% | 1,403,635 |
| Nov 29, 2024 | 3.54 | 3.65 | 3.45 | 3.58 | 0.12 | 3.47% | 1,107,200 |
| Nov 27, 2024 | 3.56 | 3.67 | 3.44 | 3.46 | -0.10 | -2.81% | 1,779,046 |
| Nov 26, 2024 | 3.59 | 3.63 | 3.37 | 3.56 | -0.04 | -1.11% | 1,968,226 |
| Nov 25, 2024 | 3.56 | 3.71 | 3.53 | 3.60 | 0.08 | 2.27% | 1,994,200 |
| Nov 22, 2024 | 3.63 | 3.68 | 3.48 | 3.52 | -0.09 | -2.49% | 1,408,600 |
| Nov 21, 2024 | 3.67 | 3.69 | 3.53 | 3.61 | -0.02 | -0.55% | 1,361,848 |
| Nov 20, 2024 | 3.62 | 3.71 | 3.59 | 3.63 | -0.01 | -0.27% | 807,500 |
| Nov 19, 2024 | 3.35 | 3.66 | 3.35 | 3.64 | 0.25 | 7.37% | 1,226,545 |
| Nov 18, 2024 | 3.54 | 3.57 | 3.37 | 3.39 | -0.15 | -4.24% | 1,404,425 |
| Nov 15, 2024 | 3.58 | 3.60 | 3.33 | 3.54 | -0.02 | -0.56% | 2,265,213 |
| Nov 14, 2024 | 3.81 | 3.87 | 3.55 | 3.56 | -0.20 | -5.32% | 892,414 |
| Nov 13, 2024 | 3.93 | 3.96 | 3.75 | 3.76 | -0.17 | -4.33% | 2,190,300 |
| Nov 12, 2024 | 3.85 | 3.99 | 3.82 | 3.93 | 0.06 | 1.55% | 1,114,558 |
| Nov 11, 2024 | 3.55 | 3.88 | 3.51 | 3.87 | 0.29 | 8.10% | 1,178,664 |
| Nov 8, 2024 | 3.71 | 3.75 | 3.53 | 3.58 | -0.16 | -4.28% | 1,191,300 |
| Nov 7, 2024 | 3.81 | 4.01 | 3.55 | 3.74 | -0.37 | -9.00% | 2,464,647 |
| Nov 6, 2024 | 4.23 | 4.24 | 4.03 | 4.11 | 0.10 | 2.49% | 1,571,900 |
| Nov 5, 2024 | 3.97 | 4.03 | 3.89 | 4.01 | 0.02 | 0.50% | 1,129,000 |
| Nov 4, 2024 | 4.07 | 4.12 | 3.90 | 3.99 | -0.14 | -3.39% | 1,005,800 |
| Nov 1, 2024 | 4.17 | 4.22 | 4.08 | 4.13 | 0.06 | 1.47% | 798,200 |
| Oct 31, 2024 | 4.12 | 4.22 | 4.04 | 4.07 | -0.05 | -1.21% | 879,400 |