VIA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.20	77.60	73.10	73.40	73.40	-2.65%	9,173,996
Jun 2, 2026	75.00	78.50	74.70	75.40	75.40	0.80%	11,184,383
Jun 1, 2026	77.40	77.50	74.60	74.80	74.80	-2.73%	8,687,478
May 29, 2026	76.10	77.30	75.10	76.90	76.90	3.36%	6,298,461
May 28, 2026	75.90	77.50	73.20	74.40	74.40	-1.98%	11,139,381
May 27, 2026	78.70	79.50	75.60	75.90	75.90	-2.69%	12,942,250
May 26, 2026	84.60	84.90	77.10	78.00	78.00	-7.36%	21,728,417
May 25, 2026	90.30	91.30	84.10	84.20	84.20	-4.32%	23,297,830
May 22, 2026	88.50	90.50	84.20	88.00	88.00	2.33%	35,608,710
May 21, 2026	82.20	88.60	80.20	86.00	86.00	5.26%	42,512,808
May 20, 2026	75.20	81.70	74.50	81.70	81.70	9.96%	25,435,748
May 19, 2026	75.80	76.70	73.30	74.30	74.30	-1.98%	6,992,031
May 18, 2026	75.50	76.40	72.00	75.80	75.80	0.53%	8,494,151
May 15, 2026	76.00	80.70	74.50	75.40	75.40	-0.53%	21,208,860
May 14, 2026	75.50	76.40	73.40	75.80	75.80	1.34%	11,167,730
May 13, 2026	73.60	74.90	72.30	74.80	74.80	-0.13%	7,185,733
May 12, 2026	77.30	77.80	74.10	74.90	74.90	-2.35%	10,298,600
May 11, 2026	72.10	78.30	71.40	76.70	76.70	7.42%	12,994,020
May 8, 2026	75.00	76.50	70.80	71.40	71.40	-5.56%	13,102,040
May 7, 2026	79.90	80.30	75.20	75.60	75.60	-5.50%	17,707,270
May 6, 2026	81.30	85.40	78.70	80.00	80.00	0.13%	31,338,600
May 5, 2026	81.50	83.00	79.20	79.90	79.90	-3.85%	22,161,150
May 4, 2026	83.00	84.20	75.20	83.10	83.10	5.73%	57,348,950
Apr 30, 2026	72.10	78.60	71.70	78.60	78.60	9.93%	21,343,600
Apr 29, 2026	72.90	74.10	71.10	71.50	71.50	-3.51%	8,294,543
Apr 28, 2026	74.60	74.90	69.70	74.10	74.10	-0.80%	16,821,460
Apr 27, 2026	79.80	80.30	73.60	74.70	74.70	-4.48%	24,970,450
Apr 24, 2026	82.60	83.70	76.80	78.20	78.20	2.76%	45,979,050
Apr 23, 2026	82.00	82.20	72.60	76.10	76.10	-4.88%	40,414,840
Apr 22, 2026	77.00	80.00	77.00	80.00	80.00	9.89%	9,443,279
Apr 21, 2026	69.00	72.80	69.00	72.80	72.80	9.97%	15,279,170
Apr 20, 2026	65.50	68.00	62.10	66.20	66.20	1.38%	21,113,790
Apr 17, 2026	62.00	65.90	61.10	65.30	65.30	6.35%	14,663,030
Apr 16, 2026	62.40	64.80	60.60	61.40	61.40	-1.60%	17,817,260
Apr 15, 2026	58.20	62.40	57.90	62.40	62.40	9.86%	22,249,250
Apr 14, 2026	56.10	58.10	55.60	56.80	56.80	2.53%	8,030,451
Apr 13, 2026	54.50	56.60	53.90	55.40	55.40	3.55%	5,998,614
Apr 10, 2026	54.50	54.70	53.20	53.50	53.50	-1.29%	2,877,444
Apr 9, 2026	54.50	56.00	53.00	54.20	54.20	-0.73%	9,806,416
Apr 8, 2026	50.40	54.60	50.40	54.60	54.60	9.86%	5,558,526
Apr 7, 2026	52.00	52.00	49.70	49.70	49.70	-3.31%	3,203,773
Apr 2, 2026	52.50	52.80	51.40	51.40	51.40	-2.10%	2,252,991
Apr 1, 2026	52.90	53.50	52.10	52.50	52.50	0.57%	4,444,728
Mar 31, 2026	51.70	53.50	51.10	52.20	52.20	0.38%	5,058,751
Mar 30, 2026	53.50	55.50	51.70	52.00	52.00	-4.59%	6,678,238
Mar 27, 2026	52.60	54.80	51.30	54.50	54.50	4.01%	10,538,770
Mar 26, 2026	52.70	53.50	51.60	52.40	52.40	0.96%	4,241,425
Mar 25, 2026	53.60	54.50	51.50	51.90	51.90	-1.52%	7,069,546
Mar 24, 2026	57.00	58.00	52.60	52.70	52.70	-6.06%	16,549,100
Mar 23, 2026	54.40	60.40	52.10	56.10	56.10	1.45%	29,667,110