VIA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.00	49.15	48.15	48.25	48.25	-1.53%	2,223,934
Mar 12, 2026	49.90	50.90	48.60	49.00	49.00	-0.10%	5,963,492
Mar 11, 2026	45.20	49.05	45.20	49.05	49.05	9.98%	4,411,487
Mar 10, 2026	44.40	44.75	43.70	44.60	44.60	2.53%	1,417,202
Mar 9, 2026	44.00	44.30	42.80	43.50	43.50	-5.43%	3,009,342
Mar 6, 2026	45.30	46.40	45.25	46.00	46.00	0.22%	1,614,396
Mar 5, 2026	46.10	46.60	45.15	45.90	45.90	3.15%	1,867,407
Mar 4, 2026	47.15	47.15	44.50	44.50	44.50	-7.48%	4,577,940
Mar 3, 2026	49.80	50.60	48.05	48.10	48.10	-3.02%	4,453,105
Mar 2, 2026	49.25	50.00	48.60	49.60	49.60	-1.78%	3,269,592
Feb 26, 2026	49.70	51.20	49.55	50.50	50.50	1.92%	3,323,559
Feb 25, 2026	51.30	51.30	49.40	49.55	49.55	-2.65%	3,382,703
Feb 24, 2026	50.60	52.00	50.40	50.90	50.90	0.59%	2,114,627
Feb 23, 2026	49.80	51.00	49.75	50.60	50.60	2.85%	3,409,667
Feb 11, 2026	50.60	50.60	49.15	49.20	49.20	-3.53%	4,817,358
Feb 10, 2026	51.70	51.80	50.20	51.00	51.00	0.20%	1,606,836
Feb 9, 2026	51.30	52.70	50.80	50.90	50.90	0.79%	1,560,482
Feb 6, 2026	50.70	51.00	49.10	50.50	50.50	-1.17%	3,016,122
Feb 5, 2026	52.30	53.40	51.00	51.10	51.10	-3.40%	1,906,354
Feb 4, 2026	51.80	53.20	51.00	52.90	52.90	1.73%	1,516,785
Feb 3, 2026	51.50	52.20	51.10	52.00	52.00	2.77%	1,882,208
Feb 2, 2026	51.00	51.60	50.20	50.60	50.60	-2.50%	2,449,794
Jan 30, 2026	53.90	53.90	51.30	51.90	51.90	-4.60%	4,241,494
Jan 29, 2026	57.20	57.20	54.20	54.40	54.40	-4.06%	4,109,469
Jan 28, 2026	55.50	57.40	55.40	56.70	56.70	2.72%	5,243,118
Jan 27, 2026	57.00	57.10	55.00	55.20	55.20	-2.82%	4,643,199
Jan 26, 2026	54.60	57.70	54.20	56.80	56.80	4.03%	7,132,308
Jan 23, 2026	54.70	55.80	54.10	54.60	54.60	-0.18%	5,275,536
Jan 22, 2026	53.00	56.60	53.00	54.70	54.70	4.99%	10,417,490
Jan 21, 2026	53.00	53.80	51.90	52.10	52.10	-2.98%	4,204,295
Jan 20, 2026	54.00	54.70	53.00	53.70	53.70	-	4,811,458
Jan 19, 2026	52.30	54.70	52.20	53.70	53.70	3.07%	7,760,007
Jan 16, 2026	52.10	53.10	52.00	52.10	52.10	-	2,367,006
Jan 15, 2026	52.30	52.70	51.80	52.10	52.10	-0.19%	1,925,613
Jan 14, 2026	52.30	52.50	51.70	52.20	52.20	1.16%	2,729,803
Jan 13, 2026	52.90	53.30	51.40	51.60	51.60	-0.39%	7,743,651
Jan 12, 2026	50.30	52.00	49.75	51.80	51.80	3.60%	3,332,288
Jan 9, 2026	51.00	51.20	49.60	50.00	50.00	-1.19%	2,863,485
Jan 8, 2026	51.60	52.10	50.50	50.60	50.60	-1.75%	3,195,907
Jan 7, 2026	51.20	52.00	50.70	51.50	51.50	0.98%	2,919,098
Jan 6, 2026	50.90	51.50	50.90	51.00	51.00	0.39%	2,264,670
Jan 5, 2026	51.80	52.20	50.60	50.80	50.80	-1.36%	3,487,150
Jan 2, 2026	52.80	52.80	51.30	51.50	51.50	-1.15%	3,071,005
Dec 31, 2025	53.40	53.60	52.00	52.10	52.10	-1.70%	2,966,391
Dec 30, 2025	53.00	53.10	52.10	53.00	53.00	-0.19%	2,506,692
Dec 29, 2025	54.10	54.70	53.00	53.10	53.10	-0.38%	3,238,922
Dec 26, 2025	55.00	55.00	53.20	53.30	53.30	-2.38%	3,635,227
Dec 24, 2025	56.50	56.50	54.30	54.60	54.60	-1.09%	3,968,501
Dec 23, 2025	58.00	58.20	55.20	55.20	55.20	-4.33%	6,030,962
Dec 22, 2025	57.00	58.10	56.60	57.70	57.70	2.49%	3,755,879