Vivid Seats Inc. (SEAT)
NASDAQ: SEAT
· Real-Time Price · USD
17.37
-0.10 (-0.57%)
At close: Aug 15, 2025, 3:59 PM
17.33
-0.23%
After-hours: Aug 15, 2025, 04:10 PM EDT
SEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.04 | 18.41 | 16.96 | 17.47 | 17.47 | -3.91% | 150,856 |
| 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 | 1.04% | 158,466 |
| Aug 11, 2025 | 16.61 | 17.64 | 16.32 | 17.33 | 17.33 | 3.40% | 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% | 1,137,400 |
| Aug 6, 2025 | 20.95 | 35.00 | 20.17 | 25.68 | 25.68 | 25.88% | 1,414,300 |
| Aug 5, 2025 | 25.60 | 25.60 | 19.58 | 20.40 | 20.40 | -22.73% | 288,920 |
| Aug 4, 2025 | 28.80 | 30.00 | 26.00 | 26.40 | 26.40 | -8.97% | 82,060 |
| Aug 1, 2025 | 30.20 | 30.80 | 28.40 | 29.00 | 29.00 | -6.45% | 97,132 |
| Jul 31, 2025 | 30.60 | 31.60 | 29.80 | 31.00 | 31.00 | 0.00% | 138,067 |
| Jul 30, 2025 | 32.20 | 33.40 | 30.80 | 31.00 | 31.00 | -4.32% | 45,832 |
| Jul 29, 2025 | 34.60 | 34.80 | 32.00 | 32.40 | 32.40 | -6.36% | 52,755 |
| Jul 28, 2025 | 34.00 | 35.40 | 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% | 54,040 |
| Jul 23, 2025 | 38.00 | 38.00 | 36.00 | 37.40 | 37.40 | -0.53% | 56,390 |
| Jul 22, 2025 | 32.80 | 38.00 | 32.80 | 37.60 | 37.60 | 13.25% | 84,210 |
| 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% | 72,580 |