Vivid Seats Inc. - SEAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	12.06	12.61	12.61	12.77	11.78	94,111
October 20, 2025	11.03	12.05	12.05	13.2	11	351,515
October 17, 2025	11.7	10.7	10.7	12.07	10.55	267,052
October 16, 2025	11.89	11.7	11.7	12.57	11.45	128,509
October 15, 2025	11.78	11.84	11.84	12.4	11.4	121,000
October 14, 2025	11.53	11.61	11.61	12.07	10.94	261,200
October 13, 2025	11.69	11.74	11.74	11.97	11.17	179,800
October 10, 2025	12.7	11.28	11.28	13.04	11.27	205,775
October 09, 2025	13.5	12.7	12.7	13.88	12.68	206,614
October 08, 2025	15.07	13.48	13.48	15.07	13.48	170,508
October 07, 2025	15.05	14.92	14.92	15.45	14.85	80,000
October 06, 2025	14.92	15.09	15.09	15.43	14.66	76,373
October 03, 2025	15.97	14.95	14.95	16.54	14.88	81,159
October 02, 2025	16.21	15.93	15.93	16.27	15.71	42,900
October 01, 2025	16.37	16.11	16.11	16.62	15.73	79,208
September 30, 2025	16.97	16.62	16.62	16.97	15.79	75,063
September 29, 2025	16.49	16.52	16.52	17.16	16	107,911
September 26, 2025	15.2	16.48	16.48	16.66	14.93	160,854
September 25, 2025	15.37	15.24	15.24	15.8	14.76	114,238
September 24, 2025	15.78	15.59	15.59	16.15	15.16	152,280
September 23, 2025	16	15.67	15.67	16.61	15.56	72,974
September 22, 2025	15.86	15.96	15.96	16.49	15.61	61,544
September 19, 2025	17.3	16.11	16.11	17.3	16.01	167,599
September 18, 2025	17.27	17.33	17.33	17.98	16.86	127,800
September 17, 2025	17.14	16.98	16.98	18.73	16.79	227,300
September 16, 2025	17.01	17.06	17.06	17.35	16.76	63,376
September 15, 2025	16.95	16.94	16.94	17.95	16.61	156,200
September 12, 2025	17.42	17.02	17.02	17.65	16.55	132,229
September 11, 2025	14.88	17.33	17.33	17.5	14.79	138,305
September 10, 2025	15.76	14.91	14.91	15.76	14.69	130,429
September 09, 2025	16	15.77	15.77	16.71	15.62	128,823
September 08, 2025	15.98	16.18	16.18	16.34	15.13	109,741
September 05, 2025	15.66	15.94	15.94	16.16	15.22	108,500
September 04, 2025	15.64	15.44	15.44	15.8	14.54	228,634
September 03, 2025	16.28	15.48	15.48	16.68	15.45	125,293
September 02, 2025	17.29	16.55	16.55	17.36	16.16	125,144
August 29, 2025	17.03	17.75	17.75	18.01	16.77	118,127
August 28, 2025	17.33	16.97	16.97	17.33	16.58	102,870
August 27, 2025	16.8	17.35	17.35	17.4	16.73	60,814
August 26, 2025	17.03	16.76	16.76	17.2	16.61	81,601
August 25, 2025	17	16.95	16.95	18.09	16.74	140,000
August 22, 2025	15.69	16.98	16.98	17.17	15.69	139,917
August 21, 2025	15.93	15.7	15.7	15.93	15.13	125,808
August 20, 2025	16.41	16.02	16.02	16.44	15.6	106,628
August 19, 2025	16.62	16.49	16.49	17.42	16.42	123,779
August 18, 2025	17.14	16.73	16.73	17.47	16.68	95,925
August 15, 2025	17.5	17.33	17.33	18.11	17.31	124,153
August 14, 2025	18.04	17.47	17.47	18.41	16.96	151,058
August 13, 2025	17.47	18.18	18.18	18.53	17.13	146,217
August 12, 2025	17.32	17.51	17.51	17.53	16.35	153,678
August 11, 2025	16.61	17.33	17.33	17.64	16.32	250,116
August 08, 2025	17.41	16.76	16.76	17.41	15.25	822,614
August 07, 2025	24.39	17.93	17.93	24.42	17.22	1.14M
August 06, 2025	20.95	25.68	25.68	35	20.17	1.41M
August 05, 2025	25.6	20.4	20.4	25.6	19.58	288,920
August 04, 2025	28.8	26.4	26.4	30	26	82,060
August 01, 2025	1.51	1.45	1.45	1.54	1.42	1.94M
July 31, 2025	1.53	1.55	1.55	1.58	1.49	2.76M
July 30, 2025	1.61	1.55	1.55	1.67	1.54	916,184
July 29, 2025	1.73	1.62	1.62	1.74	1.6	1.06M

Vivid Seats Inc. (SEAT) NASDAQ