Vivid Seats Inc. - Class A common stock (SEAT)
6.6600
-0.0300 (-0.45%)
NASDAQ · Last Trade: Feb 4th, 10:10 AM EST
Historical Prices For Vivid Seats Inc. - Class A common stock (SEAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 6.98 | 7.03 | 6.27 | 6.69 | 121,175 | 6.69 |
| 2/02/2026 | 7.24 | 7.26 | 6.92 | 7.04 | 72,618 | 7.04 |
| 1/30/2026 | 7.17 | 7.52 | 6.94 | 7.29 | 156,604 | 7.29 |
| 1/29/2026 | 6.88 | 7.38 | 6.48 | 7.26 | 326,517 | 7.26 |
| 1/28/2026 | 6.72 | 6.88 | 6.50 | 6.83 | 117,237 | 6.83 |
| 1/27/2026 | 6.56 | 6.94 | 6.34 | 6.72 | 123,181 | 6.72 |
| 1/26/2026 | 6.40 | 6.71 | 6.34 | 6.56 | 142,075 | 6.56 |
| 1/23/2026 | 6.45 | 6.52 | 6.25 | 6.33 | 51,677 | 6.33 |
| 1/22/2026 | 6.45 | 6.73 | 6.40 | 6.48 | 70,572 | 6.48 |
| 1/21/2026 | 6.50 | 6.75 | 6.06 | 6.45 | 139,957 | 6.45 |
| 1/20/2026 | 6.71 | 6.88 | 6.32 | 6.49 | 145,250 | 6.49 |
| 1/16/2026 | 6.55 | 7.10 | 6.54 | 6.89 | 189,456 | 6.89 |
| 1/15/2026 | 6.31 | 6.73 | 6.13 | 6.51 | 89,532 | 6.51 |
| 1/14/2026 | 6.71 | 6.92 | 6.20 | 6.26 | 120,441 | 6.26 |
| 1/13/2026 | 7.11 | 7.11 | 6.67 | 6.73 | 94,833 | 6.73 |
| 1/12/2026 | 7.20 | 7.24 | 6.82 | 7.07 | 59,813 | 7.07 |
| 1/09/2026 | 7.14 | 7.31 | 6.78 | 7.24 | 76,052 | 7.24 |
| 1/08/2026 | 7.08 | 7.30 | 6.98 | 7.24 | 69,087 | 7.24 |
| 1/07/2026 | 7.45 | 7.58 | 7.11 | 7.12 | 37,866 | 7.12 |
| 1/06/2026 | 7.48 | 7.73 | 7.14 | 7.47 | 82,675 | 7.47 |
| 1/05/2026 | 7.01 | 7.79 | 6.93 | 7.48 | 97,393 | 7.48 |
| 1/02/2026 | 7.29 | 7.39 | 6.83 | 7.00 | 93,232 | 7.00 |
| 12/31/2025 | 6.66 | 7.33 | 6.53 | 7.21 | 208,401 | 7.21 |
| 12/30/2025 | 6.42 | 6.84 | 6.21 | 6.78 | 231,749 | 6.78 |
| 12/29/2025 | 6.60 | 6.70 | 6.43 | 6.44 | 95,218 | 6.44 |
| 12/26/2025 | 6.57 | 6.74 | 6.40 | 6.63 | 85,666 | 6.63 |
| 12/24/2025 | 6.47 | 6.62 | 6.41 | 6.59 | 31,393 | 6.59 |
| 12/23/2025 | 6.49 | 6.64 | 6.25 | 6.53 | 96,744 | 6.53 |
| 12/22/2025 | 6.18 | 6.77 | 6.15 | 6.49 | 171,760 | 6.49 |
| 12/19/2025 | 6.51 | 6.61 | 6.17 | 6.19 | 272,631 | 6.19 |
| 12/18/2025 | 6.90 | 7.00 | 6.51 | 6.52 | 126,784 | 6.52 |
| 12/17/2025 | 6.77 | 7.13 | 6.66 | 6.91 | 132,137 | 6.91 |
| 12/16/2025 | 6.52 | 7.22 | 6.52 | 6.81 | 232,078 | 6.81 |
| 12/15/2025 | 7.46 | 7.46 | 6.26 | 6.54 | 216,354 | 6.54 |
| 12/12/2025 | 7.56 | 7.59 | 7.27 | 7.40 | 152,855 | 7.40 |
| 12/11/2025 | 7.74 | 7.94 | 7.39 | 7.57 | 108,214 | 7.57 |
| 12/10/2025 | 7.45 | 7.97 | 7.35 | 7.73 | 256,959 | 7.73 |
| 12/09/2025 | 7.40 | 7.59 | 7.25 | 7.45 | 119,778 | 7.45 |
| 12/08/2025 | 7.74 | 7.74 | 7.22 | 7.32 | 144,823 | 7.32 |
| 12/05/2025 | 8.30 | 8.30 | 7.60 | 7.63 | 114,231 | 7.63 |
| 12/04/2025 | 7.51 | 8.36 | 7.51 | 8.36 | 163,678 | 8.36 |
| 12/03/2025 | 7.48 | 7.86 | 7.48 | 7.55 | 102,329 | 7.55 |
| 12/02/2025 | 7.61 | 7.68 | 7.30 | 7.43 | 106,588 | 7.43 |
| 12/01/2025 | 7.60 | 7.87 | 7.48 | 7.61 | 58,714 | 7.61 |
| 11/28/2025 | 7.33 | 7.78 | 7.19 | 7.71 | 53,633 | 7.71 |
| 11/26/2025 | 7.40 | 7.55 | 7.16 | 7.27 | 134,494 | 7.27 |
| 11/25/2025 | 7.59 | 7.84 | 7.34 | 7.41 | 102,068 | 7.41 |
| 11/24/2025 | 7.87 | 8.21 | 7.51 | 7.58 | 121,296 | 7.58 |
| 11/21/2025 | 7.86 | 8.20 | 7.70 | 7.92 | 198,703 | 7.92 |
| 11/20/2025 | 8.31 | 8.38 | 7.62 | 7.86 | 85,562 | 7.86 |
| 11/19/2025 | 8.23 | 8.39 | 7.77 | 8.26 | 115,477 | 8.26 |
| 11/18/2025 | 7.51 | 8.39 | 7.25 | 8.23 | 120,578 | 8.23 |
| 11/17/2025 | 7.75 | 8.28 | 7.04 | 7.58 | 278,492 | 7.58 |
| 11/14/2025 | 8.70 | 8.70 | 7.51 | 7.91 | 225,558 | 7.91 |
| 11/13/2025 | 9.39 | 9.49 | 8.80 | 8.87 | 289,645 | 8.87 |
| 11/12/2025 | 9.77 | 9.90 | 9.09 | 9.46 | 161,647 | 9.46 |
| 11/11/2025 | 11.03 | 11.03 | 9.17 | 9.68 | 264,435 | 9.68 |
| 11/10/2025 | 10.57 | 11.00 | 10.05 | 10.87 | 80,296 | 10.87 |
| 11/07/2025 | 10.37 | 10.58 | 9.59 | 10.55 | 146,132 | 10.55 |
| 11/06/2025 | 10.00 | 11.06 | 9.00 | 10.56 | 278,803 | 10.56 |
| 11/05/2025 | 12.51 | 12.72 | 11.69 | 11.91 | 124,288 | 11.91 |
| 11/04/2025 | 11.95 | 12.73 | 11.71 | 12.73 | 141,446 | 12.73 |