Vivid Seats Inc. (SEAT)
4.32
0.02 (0.47%)
At close: Feb 20, 2025, 3:59 PM
4.32
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
SEAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 4.18 | 4.30 | 4.06 | 4.30 | 0.04 | 0.94% | 880,191 |
| Feb 18, 2025 | 4.39 | 4.47 | 4.24 | 4.26 | -0.09 | -2.07% | 871,680 |
| Feb 14, 2025 | 4.26 | 4.46 | 4.26 | 4.35 | 0.13 | 3.08% | 793,670 |
| Feb 13, 2025 | 4.40 | 4.40 | 4.22 | 4.22 | -0.19 | -4.31% | 788,300 |
| Feb 12, 2025 | 4.42 | 4.53 | 4.39 | 4.41 | -0.06 | -1.34% | 505,130 |
| Feb 11, 2025 | 4.35 | 4.48 | 4.35 | 4.47 | 0.09 | 2.05% | 456,715 |
| Feb 10, 2025 | 4.45 | 4.45 | 4.34 | 4.38 | -0.03 | -0.68% | 537,500 |
| Feb 7, 2025 | 4.30 | 4.43 | 4.26 | 4.41 | 0.09 | 2.08% | 517,401 |
| Feb 6, 2025 | 4.37 | 4.43 | 4.30 | 4.32 | -0.04 | -0.92% | 408,100 |
| Feb 5, 2025 | 4.53 | 4.60 | 4.23 | 4.36 | -0.17 | -3.75% | 1,209,404 |
| Feb 4, 2025 | 4.34 | 4.53 | 4.28 | 4.53 | 0.19 | 4.38% | 911,706 |
| Feb 3, 2025 | 4.20 | 4.36 | 4.16 | 4.34 | 0.04 | 0.93% | 684,736 |
| Jan 31, 2025 | 4.22 | 4.34 | 4.13 | 4.30 | 0.06 | 1.42% | 1,428,758 |
| Jan 30, 2025 | 4.33 | 4.45 | 4.24 | 4.24 | -0.12 | -2.75% | 957,422 |
| Jan 29, 2025 | 4.55 | 4.63 | 4.10 | 4.36 | -0.18 | -3.96% | 1,633,428 |
| Jan 28, 2025 | 4.53 | 4.71 | 4.49 | 4.54 | -0.01 | -0.22% | 2,382,700 |
| Jan 27, 2025 | 4.62 | 4.77 | 4.53 | 4.55 | -0.15 | -3.19% | 847,519 |
| Jan 24, 2025 | 4.71 | 4.78 | 4.64 | 4.70 | -0.02 | -0.42% | 528,600 |
| Jan 23, 2025 | 4.52 | 4.74 | 4.49 | 4.72 | 0.14 | 3.06% | 937,339 |
| Jan 22, 2025 | 4.69 | 4.76 | 4.51 | 4.58 | -0.11 | -2.35% | 1,068,836 |
| Jan 21, 2025 | 4.80 | 4.84 | 4.67 | 4.69 | -0.09 | -1.88% | 748,700 |
| Jan 17, 2025 | 4.92 | 4.95 | 4.72 | 4.78 | -0.07 | -1.44% | 872,559 |
| Jan 16, 2025 | 4.75 | 4.95 | 4.72 | 4.85 | 0.12 | 2.54% | 1,157,600 |
| Jan 15, 2025 | 4.80 | 5.00 | 4.65 | 4.73 | 0.09 | 1.94% | 1,960,600 |
| Jan 14, 2025 | 4.41 | 4.72 | 4.32 | 4.64 | 0.29 | 6.67% | 2,267,202 |
| 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 |