Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
9.41
-0.02 (-0.21%)
At close: Nov 20, 2025, 4:00 PM EST
9.25
-0.16 (-1.70%)
After-hours: Nov 20, 2025, 7:18 PM EST
Viant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.60 | 9.81 | 9.32 | 9.41 | 9.41 | -0.21% | 371,846 |
| Nov 19, 2025 | 9.71 | 9.87 | 9.37 | 9.43 | 9.43 | -1.98% | 218,573 |
| Nov 18, 2025 | 9.67 | 9.89 | 9.60 | 9.62 | 9.62 | -1.23% | 233,691 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.60 | 9.74 | 9.74 | -5.89% | 320,734 |
| Nov 14, 2025 | 10.14 | 10.38 | 9.93 | 10.35 | 10.35 | -0.86% | 219,445 |
| Nov 13, 2025 | 10.75 | 10.76 | 10.25 | 10.44 | 10.44 | -3.87% | 319,898 |
| Nov 12, 2025 | 10.31 | 10.93 | 9.95 | 10.86 | 10.86 | 3.63% | 578,135 |
| Nov 11, 2025 | 10.00 | 10.72 | 9.11 | 10.48 | 10.48 | 19.91% | 987,014 |
| Nov 10, 2025 | 8.74 | 8.79 | 8.57 | 8.74 | 8.74 | 1.63% | 282,881 |
| Nov 7, 2025 | 8.54 | 8.63 | 8.36 | 8.60 | 8.60 | -1.04% | 219,492 |
| Nov 6, 2025 | 9.02 | 9.05 | 8.64 | 8.69 | 8.69 | -4.71% | 216,184 |
| Nov 5, 2025 | 8.55 | 9.25 | 8.50 | 9.12 | 9.12 | 7.29% | 360,324 |
| Nov 4, 2025 | 8.52 | 8.69 | 8.40 | 8.50 | 8.50 | -3.63% | 246,470 |
| Nov 3, 2025 | 8.93 | 8.94 | 8.73 | 8.82 | 8.82 | -0.68% | 185,187 |
| Oct 31, 2025 | 8.54 | 8.93 | 8.54 | 8.88 | 8.88 | 3.98% | 158,862 |
| Oct 30, 2025 | 8.50 | 8.79 | 8.45 | 8.54 | 8.54 | -0.23% | 190,189 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.53 | 8.56 | 8.56 | -5.20% | 199,730 |
| Oct 28, 2025 | 9.09 | 9.17 | 8.99 | 9.03 | 9.03 | -0.55% | 132,301 |
| Oct 27, 2025 | 9.36 | 9.47 | 8.97 | 9.08 | 9.08 | -0.77% | 216,092 |
| Oct 24, 2025 | 9.20 | 9.50 | 9.09 | 9.15 | 9.15 | 0.11% | 270,976 |
| Oct 23, 2025 | 8.82 | 9.38 | 8.67 | 9.14 | 9.14 | 5.91% | 279,696 |
| Oct 22, 2025 | 8.78 | 8.78 | 8.54 | 8.63 | 8.63 | -1.60% | 436,694 |
| Oct 21, 2025 | 9.11 | 9.29 | 8.76 | 8.77 | 8.77 | 1.27% | 546,741 |
| Oct 20, 2025 | 8.34 | 8.76 | 8.30 | 8.66 | 8.66 | 6.13% | 202,910 |
| Oct 17, 2025 | 8.21 | 8.38 | 8.16 | 8.16 | 8.16 | -1.57% | 137,154 |
| Oct 16, 2025 | 8.46 | 8.59 | 8.23 | 8.29 | 8.29 | -1.78% | 221,804 |
| Oct 15, 2025 | 8.58 | 8.65 | 8.29 | 8.44 | 8.44 | 0.12% | 190,540 |
| Oct 14, 2025 | 8.38 | 8.67 | 8.31 | 8.43 | 8.43 | -1.92% | 291,554 |
| Oct 13, 2025 | 8.29 | 8.64 | 8.25 | 8.60 | 8.60 | 5.59% | 454,058 |
| Oct 10, 2025 | 8.62 | 8.78 | 8.11 | 8.14 | 8.14 | -5.46% | 299,895 |
| Oct 9, 2025 | 8.75 | 8.83 | 8.57 | 8.61 | 8.61 | -2.05% | 202,118 |
| Oct 8, 2025 | 8.58 | 8.84 | 8.56 | 8.79 | 8.79 | 3.78% | 208,056 |
| Oct 7, 2025 | 8.74 | 8.89 | 8.36 | 8.47 | 8.47 | -1.74% | 267,549 |
| Oct 6, 2025 | 8.83 | 8.87 | 8.53 | 8.62 | 8.62 | -0.81% | 234,618 |
| Oct 3, 2025 | 8.42 | 8.85 | 8.42 | 8.69 | 8.69 | 3.70% | 280,173 |
| Oct 2, 2025 | 8.40 | 8.45 | 8.28 | 8.38 | 8.38 | 0.36% | 240,359 |
| Oct 1, 2025 | 8.57 | 8.65 | 8.19 | 8.35 | 8.35 | -3.24% | 324,349 |
| Sep 30, 2025 | 8.63 | 8.76 | 8.25 | 8.63 | 8.63 | - | 351,247 |
| Sep 29, 2025 | 8.50 | 8.79 | 8.46 | 8.63 | 8.63 | 1.65% | 438,876 |
| Sep 26, 2025 | 8.65 | 8.76 | 8.42 | 8.49 | 8.49 | -1.62% | 939,695 |
| Sep 25, 2025 | 8.74 | 8.96 | 8.57 | 8.63 | 8.63 | -1.26% | 300,719 |
| Sep 24, 2025 | 9.06 | 9.20 | 8.71 | 8.74 | 8.74 | -3.32% | 232,798 |
| Sep 23, 2025 | 9.46 | 9.54 | 9.04 | 9.04 | 9.04 | -3.93% | 227,664 |
| Sep 22, 2025 | 9.09 | 9.67 | 9.08 | 9.41 | 9.41 | 3.52% | 348,150 |
| Sep 19, 2025 | 9.42 | 9.46 | 9.05 | 9.09 | 9.09 | -3.30% | 527,786 |
| Sep 18, 2025 | 9.33 | 9.58 | 9.32 | 9.40 | 9.40 | 0.32% | 190,442 |
| Sep 17, 2025 | 9.21 | 9.65 | 9.20 | 9.37 | 9.37 | 1.74% | 352,740 |
| Sep 16, 2025 | 9.32 | 9.46 | 9.19 | 9.21 | 9.21 | -0.97% | 331,321 |
| Sep 15, 2025 | 9.75 | 9.89 | 9.28 | 9.30 | 9.30 | -4.42% | 398,147 |
| Sep 12, 2025 | 10.12 | 10.15 | 9.71 | 9.73 | 9.73 | -2.55% | 239,184 |