Vivid Seats Stock Price History
NASDAQ: SEATConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
3.21-0.13 (-3.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SEAT price history at a glance
The price history for Vivid Seats (SEAT) on this page begins on October 18, 2021, when the stock closed at $237.80; it most recently closed at $3.21 on October 5, 2026. The highest price in this record is $287.00, reached on October 25, 2021; the latest close is 98.9% below that peak. Across the 4 complete calendar years in the table, SEAT finished higher in 0 and lower in 4. Its best year was 2023 (-13.4%) and its worst was 2025 (-92.4%).
Over roughly 5 years the share price changed -98.7%, a -58.0% compound annual price return (excluding dividends). In the last 12 months alone, SEAT has lost 71.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $287.00
- Date of high
- Oct 25, 2021
- Low since 2021
- $2.85
- Date of low
- Oct 5, 2026
- 52-week high
- $13.98
- 52-week low
- $2.85
- Last close
- $3.21
SEAT returns
1 week
-8.81%
1 month
-34.76%
3 months
-54.01%
6 months
-47.03%
Year to date
-55.48%
1 year
-71.54%
3 years
-97.53%
SEAT price return, excluding dividends.
SEAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.21 | -54.14% |
| 2025 | 7.00 | -92.38% |
| 2024 | 91.90 | -27.29% |
| 2023 | 126.40 | -13.42% |
| 2022 | 146.00 | -32.90% |
| 2021* | 217.60 | -8.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SEAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.30 | 3.34 | 3.10 | 3.21 | -3.89% | |
| 3.32 | 3.48 | 3.26 | 3.34 | -0.30% | |
| 3.06 | 3.40 | 2.85 | 3.35 | +9.12% | |
| 3.32 | 3.34 | 3.05 | 3.07 | -6.40% | |
| 3.51 | 3.57 | 3.26 | 3.28 | -6.82% | |
| 3.85 | 3.86 | 3.52 | 3.52 | -7.85% | |
| 3.86 | 3.98 | 3.80 | 3.82 | -1.04% | |
| 3.88 | 4.06 | 3.79 | 3.86 | +0.26% | |
| 3.78 | 3.92 | 3.75 | 3.85 | +1.85% | |
| 3.64 | 3.96 | 3.60 | 3.78 | +2.16% | |
| 3.74 | 3.85 | 3.61 | 3.70 | -1.07% | |
| 3.81 | 4.05 | 3.74 | 3.74 | -4.10% | |
| 3.94 | 3.96 | 3.78 | 3.90 | -0.51% | |
| 3.85 | 3.97 | 3.75 | 3.92 | +1.82% | |
| 4.07 | 4.07 | 3.85 | 3.85 | -2.53% | |
| 4.21 | 4.21 | 3.85 | 3.95 | -5.50% | |
| 4.35 | 4.40 | 4.13 | 4.18 | -2.34% | |
| 4.44 | 4.65 | 4.27 | 4.28 | -3.60% | |
| 4.69 | 4.75 | 4.36 | 4.44 | -5.13% | |
| 4.86 | 4.92 | 4.66 | 4.68 | -5.45% | |
| 4.79 | 5.15 | 4.61 | 4.95 | +5.10% | |
| 4.91 | 5.07 | 4.70 | 4.71 | -4.27% | |
| 5.25 | 5.27 | 4.90 | 4.92 | -5.20% | |
| 5.86 | 5.98 | 5.06 | 5.19 | -14.07% | |
| 5.95 | 6.09 | 5.54 | 6.04 | +2.03% | |
| 6.28 | 6.30 | 5.85 | 5.92 | -3.27% | |
| 6.04 | 6.32 | 6.04 | 6.12 | +1.32% | |
| 5.92 | 6.30 | 5.82 | 6.04 | +3.07% | |
| 5.99 | 6.02 | 5.81 | 5.86 | -2.66% | |
| 6.22 | 6.39 | 5.92 | 6.02 | -3.99% | |
| 6.87 | 6.87 | 6.17 | 6.27 | -8.73% | |
| 7.26 | 7.29 | 6.80 | 6.87 | -5.70% | |
| 7.00 | 7.39 | 7.00 | 7.29 | +4.07% | |
| 6.81 | 7.11 | 6.81 | 7.00 | +1.60% | |
| 6.66 | 7.02 | 6.60 | 6.89 | +3.45% | |
| 7.00 | 7.11 | 6.58 | 6.66 | -4.86% | |
| 7.00 | 7.53 | 6.93 | 7.00 | -0.71% | |
| 7.00 | 7.22 | 7.00 | 7.05 | +0.71% | |
| 7.19 | 7.44 | 6.93 | 7.00 | -2.51% | |
| 7.22 | 7.40 | 6.99 | 7.18 | +0.28% | |
| 7.22 | 7.69 | 7.15 | 7.16 | -1.38% | |
| 7.61 | 7.72 | 7.26 | 7.26 | -3.33% | |
| 7.58 | 7.60 | 7.22 | 7.51 | +2.18% | |
| 7.44 | 7.76 | 7.24 | 7.35 | -3.29% | |
| 7.80 | 8.10 | 7.49 | 7.60 | -3.55% | |
| 8.21 | 8.28 | 7.64 | 7.88 | -1.75% | |
| 9.59 | 9.59 | 7.91 | 8.02 | -15.93% | |
| 8.34 | 9.55 | 8.34 | 9.54 | +19.85% | |
| 7.86 | 8.22 | 7.73 | 7.96 | +3.38% | |
| 7.58 | 7.75 | 7.30 | 7.70 | +1.72% | |
| 7.43 | 7.59 | 7.23 | 7.57 | +1.88% | |
| 7.92 | 8.07 | 7.32 | 7.43 | -7.93% | |
| 7.86 | 8.27 | 7.59 | 8.07 | +4.53% | |
| 7.19 | 7.87 | 6.99 | 7.72 | +10.13% | |
| 6.78 | 7.13 | 6.65 | 7.01 | +6.21% | |
| 6.82 | 7.15 | 6.26 | 6.60 | -5.71% | |
| 7.02 | 7.32 | 6.85 | 7.00 | 0.00% | |
| 7.29 | 7.43 | 6.86 | 7.00 | -0.99% | |
| 7.20 | 7.29 | 6.93 | 7.07 | -0.28% | |
| 7.15 | 7.18 | 6.98 | 7.09 | -1.39% | |
| 7.74 | 7.95 | 7.18 | 7.19 | -7.11% | |
| 8.07 | 8.50 | 7.65 | 7.74 | -2.89% | |
| 8.02 | 8.68 | 7.70 | 7.97 | -0.62% | |
| 7.03 | 8.26 | 6.60 | 8.02 | +14.90% | |
| 7.27 | 7.48 | 6.82 | 6.98 | -2.65% | |
| 6.73 | 7.22 | 6.57 | 7.17 | +3.91% | |
| 6.52 | 6.94 | 6.40 | 6.90 | +2.22% | |
| 6.71 | 6.87 | 6.36 | 6.75 | -0.30% | |
| 7.09 | 7.10 | 6.61 | 6.77 | -3.56% | |
| 6.66 | 7.27 | 6.61 | 7.02 | +6.04% | |
| 6.52 | 6.76 | 6.07 | 6.62 | +1.53% | |
| 6.39 | 6.61 | 6.05 | 6.52 | +0.93% | |
| 6.34 | 6.67 | 5.88 | 6.46 | +1.57% | |
| 6.43 | 7.16 | 6.12 | 6.36 | -2.60% | |
| 7.44 | 7.55 | 6.39 | 6.53 | -11.99% | |
| 7.74 | 8.26 | 7.31 | 7.42 | -3.76% | |
| 7.38 | 7.99 | 7.38 | 7.71 | +2.12% | |
| 7.56 | 8.40 | 7.52 | 7.55 | +0.67% | |
| 7.77 | 8.09 | 7.08 | 7.50 | -1.57% | |
| 7.10 | 8.64 | 7.10 | 7.62 | +5.39% | |
| 6.70 | 7.46 | 6.47 | 7.23 | +4.93% | |
| 7.95 | 8.23 | 6.73 | 6.89 | -11.21% | |
| 8.48 | 8.63 | 7.70 | 7.76 | -9.03% | |
| 8.96 | 9.01 | 8.06 | 8.53 | -3.18% | |
| 8.32 | 9.21 | 8.26 | 8.81 | +7.31% | |
| 8.38 | 8.81 | 7.93 | 8.21 | -1.44% | |
| 8.62 | 8.72 | 8.30 | 8.33 | -2.91% | |
| 9.10 | 9.15 | 8.46 | 8.58 | -4.67% | |
| 8.97 | 9.55 | 8.90 | 9.00 | +3.21% | |
| 9.31 | 9.42 | 8.66 | 8.72 | -7.33% | |
| 9.24 | 9.85 | 8.81 | 9.41 | +0.64% | |
| 9.05 | 9.47 | 8.22 | 9.35 | +7.84% | |
| 8.43 | 9.07 | 8.43 | 8.67 | +1.64% | |
| 8.20 | 8.60 | 8.06 | 8.53 | +4.41% | |
| 8.25 | 8.70 | 8.02 | 8.17 | -1.09% | |
| 8.04 | 8.46 | 8.04 | 8.26 | +3.51% | |
| 8.09 | 8.58 | 7.86 | 7.98 | -0.99% | |
| 7.86 | 8.32 | 7.68 | 8.06 | -0.25% | |
| 8.07 | 8.33 | 7.87 | 8.08 | -0.98% | |
| 8.73 | 8.89 | 8.02 | 8.16 | -8.21% | |
| 9.68 | 9.75 | 8.84 | 8.89 | -10.74% | |
| 9.06 | 10.27 | 9.01 | 9.96 | +7.68% | |
| 9.10 | 9.64 | 8.40 | 9.25 | -0.43% | |
| 8.53 | 9.67 | 8.44 | 9.29 | +7.03% | |
| 8.40 | 9.04 | 8.31 | 8.68 | +2.00% | |
| 8.85 | 9.12 | 8.29 | 8.51 | -5.55% | |
| 8.87 | 9.50 | 8.49 | 9.01 | +0.45% | |
| 7.81 | 9.48 | 7.76 | 8.97 | +17.56% | |
| 7.31 | 8.39 | 7.23 | 7.63 | +6.56% | |
| 7.07 | 7.62 | 6.55 | 7.16 | +11.35% | |
| 6.67 | 6.92 | 6.40 | 6.43 | -5.16% | |
| 6.71 | 6.88 | 6.61 | 6.78 | +1.19% | |
| 6.23 | 6.76 | 6.12 | 6.70 | +7.37% | |
| 6.41 | 6.46 | 6.05 | 6.24 | -4.88% | |
| 6.41 | 6.75 | 6.13 | 6.56 | +2.34% | |
| 6.81 | 6.83 | 6.33 | 6.41 | -5.74% | |
| 6.53 | 7.04 | 6.53 | 6.80 | +3.50% | |
| 7.06 | 7.08 | 6.47 | 6.57 | -9.25% | |
| 6.85 | 7.65 | 6.65 | 7.24 | +7.74% | |
| 7.74 | 7.95 | 6.68 | 6.72 | -13.68% | |
| 7.78 | 7.88 | 7.18 | 7.79 | -3.17% | |
| 7.89 | 8.29 | 7.64 | 8.04 | +3.88% | |
| 7.47 | 8.13 | 7.20 | 7.74 | +4.31% | |
| 6.74 | 7.43 | 6.74 | 7.42 | +9.28% | |
| 6.61 | 6.87 | 6.29 | 6.79 | +2.88% | |
| 6.08 | 6.77 | 5.93 | 6.60 | +8.91% | |
| 6.49 | 6.50 | 5.93 | 6.06 | -6.34% | |
| 7.22 | 7.34 | 6.40 | 6.47 | -12.21% | |
| 7.24 | 7.69 | 7.09 | 7.37 | +2.93% | |
| 6.93 | 7.24 | 6.62 | 7.16 | +3.32% | |
| 6.36 | 7.16 | 6.36 | 6.93 | +6.78% | |
| 6.20 | 6.50 | 5.90 | 6.49 | +1.88% | |
| 5.99 | 6.51 | 5.92 | 6.37 | +7.78% | |
| 5.95 | 6.00 | 5.55 | 5.91 | +1.90% | |
| 5.60 | 6.06 | 5.45 | 5.80 | +5.45% | |
| 5.68 | 5.96 | 5.31 | 5.50 | -3.34% | |
| 5.25 | 5.78 | 5.18 | 5.69 | +7.36% | |
| 5.57 | 5.69 | 5.25 | 5.30 | -3.46% | |
| 5.66 | 5.78 | 5.26 | 5.49 | -2.83% | |
| 5.79 | 6.06 | 5.60 | 5.65 | +0.18% | |
| 6.10 | 6.12 | 5.64 | 5.64 | -7.39% | |
| 6.30 | 6.30 | 5.90 | 6.09 | -4.25% | |
| 6.53 | 6.59 | 6.19 | 6.36 | -0.63% | |
| 6.05 | 6.63 | 6.00 | 6.40 | +6.67% | |
| 5.84 | 6.15 | 5.65 | 6.00 | +1.69% | |
| 5.99 | 6.29 | 5.22 | 5.90 | +4.42% | |
| 5.06 | 6.63 | 5.06 | 5.65 | -7.38% | |
| 6.39 | 6.74 | 5.89 | 6.10 | -4.84% | |
| 7.17 | 7.23 | 6.39 | 6.41 | -10.47% | |
| 7.13 | 7.64 | 7.04 | 7.16 | -0.42% | |
| 6.45 | 7.24 | 6.23 | 7.19 | +10.62% | |
| 6.14 | 6.57 | 6.12 | 6.50 | +6.73% | |
| 6.13 | 6.50 | 5.95 | 6.09 | -0.65% | |
| 5.78 | 6.30 | 5.65 | 6.13 | +5.87% | |
| 5.97 | 6.18 | 5.76 | 5.79 | -2.85% | |
| 5.92 | 5.97 | 5.66 | 5.96 | -0.33% | |
| 5.64 | 6.28 | 5.52 | 5.98 | +5.65% | |
| 5.64 | 5.97 | 5.50 | 5.66 | +1.16% | |
| 6.11 | 6.41 | 5.51 | 5.60 | -9.10% | |
| 7.56 | 7.56 | 6.11 | 6.16 | -18.91% | |
| 7.36 | 7.71 | 7.26 | 7.59 | +2.57% | |
| 7.36 | 7.50 | 7.05 | 7.40 | -0.80% | |
| 6.77 | 7.63 | 6.75 | 7.46 | +10.68% | |
| 6.65 | 6.78 | 6.28 | 6.74 | +1.20% | |
| 6.83 | 6.94 | 6.55 | 6.66 | -2.20% | |
| 7.10 | 7.10 | 6.33 | 6.81 | -2.99% | |
| 7.55 | 7.70 | 6.86 | 7.02 | -6.28% | |
| 7.25 | 7.82 | 7.25 | 7.49 | +1.90% | |
| 6.91 | 7.60 | 6.78 | 7.35 | +5.91% | |
| 6.53 | 6.97 | 6.22 | 6.94 | +6.61% | |
| 6.62 | 6.62 | 6.04 | 6.51 | -3.12% | |
| 6.74 | 7.00 | 6.52 | 6.72 | +0.45% | |
| 6.98 | 7.03 | 6.27 | 6.69 | -4.97% | |
| 7.24 | 7.26 | 6.93 | 7.04 | -3.43% | |
| 7.17 | 7.52 | 6.94 | 7.29 | +0.41% | |
| 6.88 | 7.38 | 6.48 | 7.26 | +6.30% | |
| 6.72 | 6.88 | 6.50 | 6.83 | +1.64% | |
| 6.56 | 6.94 | 6.34 | 6.72 | +2.44% | |
| 6.40 | 6.71 | 6.34 | 6.56 | +3.63% | |
| 6.45 | 6.52 | 6.25 | 6.33 | -2.31% | |
| 6.45 | 6.73 | 6.40 | 6.48 | +0.47% | |
| 6.50 | 6.75 | 6.06 | 6.45 | -0.62% | |
| 6.71 | 6.88 | 6.32 | 6.49 | -5.81% | |
| 6.55 | 7.10 | 6.54 | 6.89 | +5.84% | |
| 6.31 | 6.73 | 6.13 | 6.51 | +3.99% | |
| 6.71 | 6.92 | 6.20 | 6.26 | -6.98% | |
| 7.11 | 7.11 | 6.67 | 6.73 | -4.81% | |
| 7.20 | 7.24 | 6.82 | 7.07 | -2.35% | |
| 7.15 | 7.31 | 6.78 | 7.24 | 0.00% | |
| 7.08 | 7.30 | 6.98 | 7.24 | +1.69% | |
| 7.45 | 7.58 | 7.11 | 7.12 | -4.69% | |
| 7.48 | 7.73 | 7.14 | 7.47 | -0.13% | |
| 7.01 | 7.79 | 6.93 | 7.48 | +6.86% | |
| 7.29 | 7.39 | 6.83 | 7.00 | -2.91% | |
| 6.66 | 7.34 | 6.53 | 7.21 | +6.34% | |
| 6.42 | 6.84 | 6.21 | 6.78 | +5.28% | |
| 6.60 | 6.70 | 6.43 | 6.44 | -2.87% | |
| 6.57 | 6.74 | 6.40 | 6.63 | +0.61% | |
| 6.47 | 6.62 | 6.41 | 6.59 | +0.92% | |
| 6.49 | 6.64 | 6.25 | 6.53 | +0.62% | |
| 6.18 | 6.77 | 6.15 | 6.49 | +4.85% | |
| 6.51 | 6.61 | 6.17 | 6.19 | -5.06% | |
| 6.90 | 7.01 | 6.51 | 6.52 | -5.64% | |
| 6.77 | 7.13 | 6.66 | 6.91 | +1.47% | |
| 6.52 | 7.22 | 6.52 | 6.81 | +4.13% | |
| 7.46 | 7.46 | 6.26 | 6.54 | -11.62% | |
| 7.56 | 7.60 | 7.27 | 7.40 | -2.25% | |
| 7.74 | 7.95 | 7.39 | 7.57 | -2.07% | |
| 7.45 | 7.98 | 7.35 | 7.73 | +3.76% | |
| 7.40 | 7.59 | 7.25 | 7.45 | +1.78% | |
| 7.74 | 7.74 | 7.22 | 7.32 | -4.06% | |
| 8.30 | 8.30 | 7.60 | 7.63 | -8.73% | |
| 7.51 | 8.36 | 7.51 | 8.36 | +10.73% | |
| 7.48 | 7.86 | 7.48 | 7.55 | +1.62% | |
| 7.61 | 7.68 | 7.30 | 7.43 | -2.37% | |
| 7.60 | 7.87 | 7.48 | 7.61 | -1.30% | |
| 7.33 | 7.78 | 7.19 | 7.71 | +6.05% | |
| 7.40 | 7.55 | 7.16 | 7.27 | -1.89% | |
| 7.59 | 7.84 | 7.34 | 7.41 | -2.24% | |
| 7.87 | 8.21 | 7.51 | 7.58 | -4.29% | |
| 7.86 | 8.20 | 7.70 | 7.92 | +0.76% | |
| 8.31 | 8.39 | 7.62 | 7.86 | -4.78% | |
| 8.23 | 8.39 | 7.77 | 8.26 | +0.30% | |
| 7.51 | 8.39 | 7.25 | 8.23 | +8.58% | |
| 7.75 | 8.28 | 7.04 | 7.58 | -4.17% | |
| 8.70 | 8.70 | 7.52 | 7.91 | -10.82% | |
| 9.39 | 9.49 | 8.80 | 8.87 | -6.24% | |
| 9.77 | 9.90 | 9.09 | 9.46 | -2.27% | |
| 11.03 | 11.03 | 9.17 | 9.68 | -10.95% | |
| 10.57 | 11.00 | 10.05 | 10.87 | +3.03% | |
| 10.37 | 10.58 | 9.59 | 10.55 | -0.09% | |
| 10.00 | 11.06 | 9.00 | 10.56 | -11.34% | |
| 12.51 | 12.72 | 11.69 | 11.91 | -6.44% | |
| 11.95 | 12.73 | 11.71 | 12.73 | +4.34% | |
| 12.48 | 12.48 | 11.97 | 12.20 | -1.69% | |
| 12.08 | 12.83 | 11.76 | 12.41 | +2.14% | |
| 12.78 | 12.78 | 12.06 | 12.15 | -6.32% | |
| 13.05 | 13.87 | 12.58 | 12.97 | -0.08% | |
| 12.93 | 13.49 | 12.59 | 12.98 | +0.62% | |
| 13.33 | 13.47 | 12.55 | 12.90 | -3.23% | |
| 12.98 | 13.98 | 12.86 | 13.33 | +4.55% | |
| 12.25 | 13.67 | 12.25 | 12.75 | -1.85% | |
| 12.50 | 13.23 | 12.19 | 12.99 | +3.01% | |
| 12.06 | 12.77 | 11.78 | 12.61 | +4.65% | |
| 11.03 | 13.20 | 11.00 | 12.05 | +12.62% | |
| 11.70 | 12.07 | 10.55 | 10.70 | -8.55% | |
| 11.89 | 12.57 | 11.45 | 11.70 | -1.18% | |
| 11.78 | 12.40 | 11.40 | 11.84 | +1.98% | |
| 11.53 | 12.07 | 10.94 | 11.61 | -1.11% | |
| 11.69 | 11.97 | 11.17 | 11.74 | +4.08% | |
| 12.70 | 13.04 | 11.27 | 11.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SEAT chart for longer ranges.