VIA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	79.00	79.60	75.50	75.80	75.80	-3.56%	7,594,133
Jun 24, 2026	78.80	81.50	76.90	78.60	78.60	-1.26%	11,523,445
Jun 23, 2026	85.30	89.80	79.60	79.60	79.60	-5.69%	25,638,885
Jun 22, 2026	83.50	88.60	81.40	84.40	84.40	3.75%	23,091,050
Jun 18, 2026	76.30	82.70	75.20	81.40	81.35	8.24%	26,511,870
Jun 17, 2026	68.30	75.20	67.70	75.20	75.15	9.94%	9,326,444
Jun 16, 2026	71.80	72.00	68.40	68.40	68.36	-2.98%	3,472,005
Jun 15, 2026	68.00	71.70	67.20	70.50	70.46	6.66%	5,949,714
Jun 12, 2026	67.90	68.70	66.10	66.10	66.06	0.61%	3,794,837
Jun 11, 2026	64.10	67.50	63.70	65.70	65.66	2.50%	5,550,940
Jun 10, 2026	65.50	67.10	64.00	64.10	64.06	-3.46%	3,989,184
Jun 9, 2026	66.20	67.50	65.40	66.40	66.36	2.47%	4,323,318
Jun 8, 2026	62.10	65.20	62.10	64.80	64.76	-5.95%	5,806,163
Jun 5, 2026	73.40	74.00	68.30	68.90	68.86	-6.00%	10,466,260
Jun 4, 2026	73.00	74.60	71.80	73.30	73.25	-0.14%	6,044,659
Jun 3, 2026	77.20	77.60	73.10	73.40	73.35	-2.65%	9,173,996
Jun 2, 2026	75.00	78.50	74.70	75.40	75.35	0.80%	11,184,380
Jun 1, 2026	77.40	77.50	74.60	74.80	74.75	-2.73%	8,687,478
May 29, 2026	76.10	77.30	75.10	76.90	76.85	3.36%	6,298,461
May 28, 2026	75.90	77.50	73.20	74.40	74.35	-1.98%	11,139,380
May 27, 2026	78.70	79.50	75.60	75.90	75.85	-2.69%	12,942,250
May 26, 2026	84.60	84.90	77.10	78.00	77.95	-7.36%	21,728,410
May 25, 2026	90.30	91.30	84.10	84.20	84.15	-4.32%	23,364,450
May 22, 2026	88.50	90.50	84.20	88.00	87.95	2.33%	35,608,710
May 21, 2026	82.20	88.60	80.20	86.00	85.95	5.26%	42,512,800
May 20, 2026	75.20	81.70	74.50	81.70	81.65	9.96%	25,435,740
May 19, 2026	75.80	76.70	73.30	74.30	74.25	-1.98%	6,992,031
May 18, 2026	75.50	76.40	72.00	75.80	75.75	0.53%	8,494,151
May 15, 2026	76.00	80.70	74.50	75.40	75.35	-0.53%	21,208,860
May 14, 2026	75.50	76.40	73.40	75.80	75.75	1.34%	11,167,730
May 13, 2026	73.60	74.90	72.30	74.80	74.75	-0.13%	7,185,733
May 12, 2026	77.30	77.80	74.10	74.90	74.85	-2.35%	10,298,600
May 11, 2026	72.10	78.30	71.40	76.70	76.65	7.42%	12,994,020
May 8, 2026	75.00	76.50	70.80	71.40	71.36	-5.56%	13,102,040
May 7, 2026	79.90	80.30	75.20	75.60	75.55	-5.50%	17,707,270
May 6, 2026	81.30	85.40	78.70	80.00	79.95	0.13%	31,338,600
May 5, 2026	81.50	83.00	79.20	79.90	79.85	-3.85%	22,161,150
May 4, 2026	83.00	84.20	75.20	83.10	83.05	5.73%	57,348,950
Apr 30, 2026	72.10	78.60	71.70	78.60	78.55	9.93%	21,343,600
Apr 29, 2026	72.90	74.10	71.10	71.50	71.46	-3.51%	8,294,543
Apr 28, 2026	74.60	74.90	69.70	74.10	74.05	-0.80%	16,821,460
Apr 27, 2026	79.80	80.30	73.60	74.70	74.65	-4.48%	24,970,450
Apr 24, 2026	82.60	83.70	76.80	78.20	78.15	2.76%	45,979,050
Apr 23, 2026	82.00	82.20	72.60	76.10	76.05	-4.87%	40,414,840
Apr 22, 2026	77.00	80.00	77.00	80.00	79.95	9.89%	9,443,279
Apr 21, 2026	69.00	72.80	69.00	72.80	72.76	9.97%	15,279,170
Apr 20, 2026	65.50	68.00	62.10	66.20	66.16	1.38%	21,113,790
Apr 17, 2026	62.00	65.90	61.10	65.30	65.26	6.35%	14,663,030
Apr 16, 2026	62.40	64.80	60.60	61.40	61.36	-1.60%	17,817,260
Apr 15, 2026	58.20	62.40	57.90	62.40	62.36	9.86%	22,249,250