VIA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.20	59.30	56.10	58.20	58.20	5.43%	3,401,692
Nov 12, 2026	57.40	58.00	54.60	55.20	55.20	-2.47%	1,703,759
Nov 11, 2026	56.70	57.40	55.80	56.60	56.60	-0.18%	1,228,232
Nov 10, 2026	57.10	58.80	55.90	56.70	56.70	0.89%	2,009,411
Nov 9, 2026	53.00	57.20	52.70	56.20	56.20	8.08%	2,131,586
Nov 6, 2026	49.80	53.20	49.80	52.00	52.00	-5.97%	3,302,275
Nov 5, 2026	59.60	59.70	55.00	55.30	55.30	-7.21%	2,344,359
Nov 4, 2026	61.00	61.60	57.00	59.60	59.60	0.34%	3,108,098
Nov 3, 2026	62.70	63.70	58.70	59.40	59.40	-5.41%	3,721,490
Nov 2, 2026	63.20	64.90	62.60	62.80	62.80	-0.79%	2,203,326
Oct 30, 2026	65.30	65.60	63.20	63.30	63.30	-5.10%	2,322,073
Oct 29, 2026	68.70	68.70	65.80	66.70	66.70	-2.77%	1,721,278
Oct 28, 2026	68.30	68.70	67.80	68.60	68.60	2.69%	1,706,745
Oct 27, 2026	66.90	67.20	65.30	66.80	66.80	1.21%	1,433,731
Oct 22, 2026	68.70	68.70	66.00	66.00	66.00	-1.79%	1,563,836
Oct 21, 2026	66.80	67.70	66.40	67.20	67.20	3.07%	1,833,819
Oct 20, 2026	65.20	66.50	65.20	65.20	65.20	-	1,159,635
Oct 19, 2026	65.90	65.90	64.20	65.20	65.20	-2.25%	1,702,778
Oct 16, 2026	66.70	68.40	66.20	66.70	66.70	1.83%	1,709,135
Oct 15, 2026	66.70	66.90	65.30	65.50	65.50	-3.11%	2,018,188
Oct 14, 2026	67.30	67.90	66.70	67.60	67.60	1.96%	1,223,638
Oct 13, 2026	68.70	68.70	65.50	66.30	66.30	-4.05%	3,928,983
Oct 12, 2026	70.50	70.50	69.10	69.10	69.10	-2.54%	3,041,497
Oct 8, 2026	71.50	71.80	70.40	70.90	70.90	-0.84%	1,175,217
Oct 7, 2026	71.00	72.30	70.50	71.50	71.50	1.27%	1,615,347
Oct 6, 2026	72.20	72.30	70.60	70.60	70.60	-1.67%	2,101,173
Oct 5, 2026	74.10	74.20	71.70	71.80	71.80	-1.91%	2,743,696
Oct 2, 2026	73.50	73.70	72.10	73.20	73.20	-0.14%	1,856,104
Oct 1, 2026	73.30	75.30	72.80	73.30	73.30	0.41%	3,772,346
Sep 30, 2026	72.40	73.30	71.80	73.00	73.00	2.53%	2,586,687
Sep 29, 2026	70.10	72.40	69.80	71.20	71.20	1.57%	2,745,942
Sep 24, 2026	70.80	71.00	69.70	70.10	70.10	-0.99%	2,490,248
Sep 23, 2026	71.50	74.80	70.80	70.80	70.80	-0.14%	5,920,538
Sep 22, 2026	70.50	73.10	70.30	70.90	70.90	1.72%	4,635,969
Sep 21, 2026	70.50	70.90	69.50	69.70	69.70	-0.29%	2,376,608
Sep 18, 2026	70.90	71.10	69.80	69.90	69.90	0.29%	2,798,265
Sep 17, 2026	71.90	72.40	69.50	69.70	69.70	-2.24%	3,425,943
Sep 16, 2026	70.20	71.40	69.40	71.30	71.30	2.74%	2,250,709
Sep 15, 2026	72.10	72.80	69.40	69.40	69.40	-4.01%	3,721,940
Sep 14, 2026	74.70	74.80	72.20	72.30	72.30	-3.86%	2,929,348
Sep 11, 2026	75.70	76.50	75.10	75.20	75.20	-3.22%	2,593,225
Sep 10, 2026	78.10	78.10	76.40	77.70	77.70	-0.26%	1,974,089
Sep 9, 2026	76.80	78.50	76.00	77.90	77.90	2.37%	3,223,793
Sep 8, 2026	78.10	81.20	75.80	76.10	76.10	-2.06%	8,501,828
Sep 7, 2026	82.00	83.00	77.10	77.70	77.70	-4.55%	8,928,166
Sep 4, 2026	75.40	82.40	75.40	81.40	81.40	8.53%	14,272,565
Sep 3, 2026	76.10	78.00	73.70	75.00	75.00	-1.83%	6,337,270
Sep 2, 2026	72.70	77.20	72.70	76.40	76.40	4.23%	5,310,277
Sep 1, 2026	72.90	74.90	72.90	73.30	73.30	0.83%	2,051,162
Aug 31, 2026	72.90	73.50	71.50	72.70	72.70	-0.82%	1,997,572