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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7.94	8.36	8.36	8.36	7.51	149,126
December 03, 2025	7.48	7.55	7.55	7.86	7.48	102,300
December 02, 2025	7.54	7.43	7.43	7.66	7.3	106,147
December 01, 2025	7.6	7.61	7.61	7.87	7.48	58,714
November 28, 2025	7.33	7.71	7.71	7.78	7.19	53,633
November 26, 2025	7.4	7.27	7.27	7.55	7.16	134,500
November 25, 2025	7.59	7.41	7.41	7.84	7.34	102,100
November 24, 2025	7.87	7.58	7.58	8.21	7.51	121,395
November 21, 2025	7.86	7.92	7.92	8.2	7.7	198,703
November 20, 2025	8.31	7.86	7.86	8.39	7.62	85,325
November 19, 2025	8.23	8.26	8.26	8.39	7.77	115,511
November 18, 2025	7.51	8.23	8.23	8.39	7.25	120,227
November 17, 2025	7.75	7.58	7.58	8.28	7.04	278,500
November 14, 2025	8.7	7.91	7.91	8.7	7.51	225,500
November 13, 2025	9.39	8.87	8.87	9.49	8.8	289,600
November 12, 2025	9.77	9.46	9.46	9.9	9.13	161,104
November 11, 2025	11.03	9.68	9.68	11.03	9.17	264,435
November 10, 2025	10.57	10.87	10.87	11	10.05	80,554
November 07, 2025	10.37	10.55	10.55	10.58	9.59	146,132
November 06, 2025	10	10.56	10.56	11.06	9	278,803
November 05, 2025	12.51	11.91	11.91	12.72	11.69	125,300
November 04, 2025	11.95	12.73	12.73	12.73	11.71	141,896
November 03, 2025	12.48	12.2	12.2	12.48	11.97	55,044
October 31, 2025	12.08	12.41	12.41	12.83	11.76	99,778
October 30, 2025	12.78	12.15	12.15	12.78	12.06	126,000
October 29, 2025	13.05	12.97	12.97	13.87	12.58	113,253
October 28, 2025	12.93	12.98	12.98	13.49	12.59	82,601
October 27, 2025	13.33	12.9	12.9	13.47	12.55	75,331
October 24, 2025	12.98	13.33	13.33	13.98	12.86	79,300
October 23, 2025	12.25	12.75	12.75	13.67	12.25	221,686
October 22, 2025	12.5	12.99	12.99	13.23	12.19	107,847
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

Vivid Seats Inc. (SEAT) NASDAQ