Vivid Seats Inc. - Class A common stock (SEAT)
1.1700
-0.1500 (-11.36%)
NASDAQ · Last Trade: Aug 5th, 10:08 AM EDT
Historical Prices For Vivid Seats Inc. - Class A common stock (SEAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2025 | 1.44 | 1.50 | 1.30 | 1.31 | 1,640,563 | 1.31 |
| 8/01/2025 | 1.51 | 1.53 | 1.42 | 1.45 | 1,942,635 | 1.45 |
| 7/31/2025 | 1.53 | 1.57 | 1.49 | 1.55 | 2,761,331 | 1.55 |
| 7/30/2025 | 1.61 | 1.67 | 1.54 | 1.55 | 916,635 | 1.55 |
| 7/29/2025 | 1.73 | 1.74 | 1.59 | 1.62 | 1,055,068 | 1.62 |
| 7/28/2025 | 1.70 | 1.76 | 1.67 | 1.73 | 1,136,440 | 1.73 |
| 7/25/2025 | 1.76 | 1.80 | 1.68 | 1.70 | 1,659,320 | 1.70 |
| 7/24/2025 | 1.85 | 1.89 | 1.73 | 1.76 | 1,080,774 | 1.76 |
| 7/23/2025 | 1.90 | 1.90 | 1.80 | 1.87 | 1,125,756 | 1.87 |
| 7/22/2025 | 1.64 | 1.90 | 1.64 | 1.88 | 1,683,923 | 1.88 |
| 7/21/2025 | 1.62 | 1.76 | 1.62 | 1.66 | 1,449,149 | 1.66 |
| 7/18/2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1,451,568 | 1.63 |
| 7/17/2025 | 1.70 | 1.74 | 1.68 | 1.70 | 1,430,842 | 1.70 |
| 7/16/2025 | 1.70 | 1.74 | 1.68 | 1.69 | 1,096,668 | 1.69 |
| 7/15/2025 | 1.77 | 1.79 | 1.69 | 1.70 | 738,759 | 1.70 |
| 7/14/2025 | 1.81 | 1.82 | 1.75 | 1.76 | 838,833 | 1.76 |
| 7/11/2025 | 1.83 | 1.87 | 1.80 | 1.81 | 728,015 | 1.81 |
| 7/10/2025 | 1.84 | 1.91 | 1.82 | 1.85 | 747,985 | 1.85 |
| 7/09/2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1,046,490 | 1.84 |
| 7/08/2025 | 1.98 | 2.00 | 1.91 | 1.92 | 1,085,270 | 1.92 |
| 7/07/2025 | 1.83 | 2.06 | 1.82 | 1.97 | 2,660,308 | 1.97 |
| 7/03/2025 | 1.87 | 1.89 | 1.81 | 1.86 | 334,223 | 1.86 |
| 7/02/2025 | 1.88 | 1.94 | 1.83 | 1.88 | 1,202,609 | 1.88 |
| 7/01/2025 | 1.67 | 1.94 | 1.67 | 1.89 | 1,451,889 | 1.89 |
| 6/30/2025 | 1.60 | 1.71 | 1.60 | 1.69 | 1,057,615 | 1.69 |
| 6/27/2025 | 1.60 | 1.73 | 1.60 | 1.60 | 3,376,957 | 1.60 |
| 6/26/2025 | 1.65 | 1.71 | 1.60 | 1.61 | 1,731,165 | 1.61 |
| 6/25/2025 | 1.69 | 1.72 | 1.63 | 1.64 | 874,162 | 1.64 |
| 6/24/2025 | 1.86 | 1.92 | 1.60 | 1.66 | 3,907,715 | 1.66 |
| 6/23/2025 | 1.90 | 1.94 | 1.80 | 1.85 | 2,299,121 | 1.85 |
| 6/20/2025 | 1.96 | 1.97 | 1.86 | 1.91 | 1,126,239 | 1.91 |
| 6/18/2025 | 1.92 | 1.97 | 1.88 | 1.94 | 927,940 | 1.94 |
| 6/17/2025 | 1.85 | 1.95 | 1.83 | 1.92 | 1,026,400 | 1.92 |
| 6/16/2025 | 1.79 | 1.89 | 1.78 | 1.85 | 679,305 | 1.85 |
| 6/13/2025 | 1.76 | 1.81 | 1.71 | 1.79 | 1,570,037 | 1.79 |
| 6/12/2025 | 1.80 | 1.83 | 1.76 | 1.80 | 701,454 | 1.80 |
| 6/11/2025 | 1.82 | 1.83 | 1.76 | 1.79 | 756,475 | 1.79 |
| 6/10/2025 | 1.83 | 1.91 | 1.78 | 1.82 | 1,467,971 | 1.82 |
| 6/09/2025 | 1.71 | 1.82 | 1.71 | 1.81 | 932,694 | 1.81 |
| 6/06/2025 | 1.66 | 1.73 | 1.66 | 1.72 | 947,383 | 1.72 |
| 6/05/2025 | 1.52 | 1.71 | 1.50 | 1.64 | 1,564,698 | 1.64 |
| 6/04/2025 | 1.52 | 1.58 | 1.47 | 1.53 | 1,486,733 | 1.53 |
| 6/03/2025 | 1.49 | 1.56 | 1.44 | 1.52 | 1,704,288 | 1.52 |
| 6/02/2025 | 1.55 | 1.57 | 1.46 | 1.48 | 1,273,679 | 1.48 |
| 5/30/2025 | 1.61 | 1.63 | 1.54 | 1.56 | 2,697,246 | 1.56 |
| 5/29/2025 | 1.75 | 1.77 | 1.63 | 1.64 | 1,074,818 | 1.64 |
| 5/28/2025 | 1.84 | 1.86 | 1.74 | 1.74 | 833,091 | 1.74 |
| 5/27/2025 | 1.83 | 1.90 | 1.81 | 1.85 | 1,362,671 | 1.85 |
| 5/23/2025 | 1.81 | 1.83 | 1.78 | 1.81 | 777,749 | 1.81 |
| 5/22/2025 | 1.84 | 1.89 | 1.83 | 1.85 | 932,084 | 1.85 |
| 5/21/2025 | 1.97 | 1.97 | 1.85 | 1.87 | 876,119 | 1.87 |
| 5/20/2025 | 1.88 | 1.99 | 1.86 | 1.97 | 975,994 | 1.97 |
| 5/19/2025 | 1.92 | 1.95 | 1.85 | 1.92 | 758,975 | 1.92 |
| 5/16/2025 | 1.97 | 2.04 | 1.89 | 1.96 | 1,586,304 | 1.96 |
| 5/15/2025 | 2.17 | 2.21 | 1.95 | 1.96 | 4,140,213 | 1.96 |
| 5/14/2025 | 2.10 | 2.25 | 2.07 | 2.23 | 2,372,141 | 2.23 |
| 5/13/2025 | 1.94 | 2.17 | 1.91 | 2.08 | 2,255,407 | 2.08 |
| 5/12/2025 | 1.85 | 2.00 | 1.85 | 1.98 | 2,168,325 | 1.98 |
| 5/09/2025 | 1.84 | 1.88 | 1.77 | 1.79 | 1,812,672 | 1.79 |
| 5/08/2025 | 1.76 | 1.90 | 1.66 | 1.83 | 8,687,278 | 1.83 |
| 5/07/2025 | 1.70 | 1.77 | 1.66 | 1.76 | 3,811,435 | 1.76 |
| 5/06/2025 | 2.06 | 2.11 | 1.68 | 1.74 | 11,681,260 | 1.74 |
| 5/05/2025 | 2.68 | 2.79 | 2.65 | 2.79 | 1,184,944 | 2.79 |