VIA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,634,862
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%	10,417,491
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%	3,062,460
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
Dec 19, 2025	56.40	56.90	55.70	56.30	56.30	0.90%	2,758,572
Dec 18, 2025	56.80	56.90	55.60	55.80	55.80	-2.11%	3,698,262
Dec 17, 2025	58.90	59.50	57.00	57.00	57.00	-2.73%	6,225,500
Dec 16, 2025	60.80	61.00	58.00	58.60	58.60	-4.56%	8,046,884
Dec 15, 2025	62.20	63.30	61.00	61.40	61.40	-4.21%	7,468,845
Dec 12, 2025	66.60	67.10	62.10	64.10	64.10	-3.75%	18,459,484
Dec 11, 2025	63.60	69.90	63.10	66.60	66.60	2.62%	27,540,920
Dec 10, 2025	63.20	65.60	60.80	64.90	64.90	3.84%	43,558,850
Dec 9, 2025	59.60	62.50	58.00	62.50	62.50	9.84%	19,615,890
Dec 8, 2025	52.50	56.90	52.50	56.90	56.90	9.85%	9,262,657
Dec 5, 2025	52.10	52.50	51.10	51.80	51.80	-0.38%	1,146,651
Dec 4, 2025	51.80	52.60	51.50	52.00	52.00	0.97%	1,733,110
Dec 3, 2025	51.20	51.90	50.90	51.50	51.50	1.58%	1,425,325
Dec 2, 2025	51.20	51.30	50.50	50.70	50.70	-0.39%	946,055
Dec 1, 2025	51.80	52.40	50.90	50.90	50.90	-2.12%	945,092
Nov 28, 2025	51.30	52.10	51.10	52.00	52.00	1.36%	1,410,366
Nov 27, 2025	51.70	51.80	50.80	51.30	51.30	-0.39%	1,293,999
Nov 26, 2025	49.80	51.60	49.80	51.50	51.50	3.94%	2,107,787
Nov 25, 2025	49.10	49.80	49.10	49.55	49.55	1.54%	1,230,427
Nov 24, 2025	49.40	49.65	48.20	48.80	48.80	0.31%	1,432,480
Nov 21, 2025	49.40	49.85	48.30	48.65	48.65	-2.89%	1,944,442
Nov 20, 2025	49.30	50.20	48.80	50.10	50.10	3.51%	1,980,420