Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	10.15	10.32	9.93	10.30	10.30	2.39%	171,310
Sep 4, 2025	10.01	10.09	9.81	10.06	10.06	0.20%	114,674
Sep 3, 2025	10.17	10.35	9.90	10.04	10.04	-1.28%	173,076
Sep 2, 2025	10.15	10.25	10.02	10.17	10.17	-2.21%	197,138
Aug 29, 2025	10.16	10.53	10.16	10.40	10.40	3.69%	226,116
Aug 28, 2025	10.10	10.17	9.92	10.03	10.03	0.10%	150,469
Aug 27, 2025	10.09	10.19	9.89	10.02	10.02	-0.79%	212,722
Aug 26, 2025	9.83	10.13	9.72	10.10	10.10	2.33%	308,017
Aug 25, 2025	10.24	10.41	9.87	9.87	9.87	-3.99%	227,765
Aug 22, 2025	9.41	10.39	9.35	10.28	10.28	10.06%	494,250
Aug 21, 2025	9.18	9.37	9.11	9.34	9.34	0.54%	329,597
Aug 20, 2025	9.42	9.48	9.07	9.29	9.29	-1.38%	246,629
Aug 19, 2025	9.64	9.75	9.18	9.42	9.42	-3.19%	474,295
Aug 18, 2025	9.52	9.83	9.34	9.73	9.73	2.42%	373,771
Aug 15, 2025	9.57	9.87	9.48	9.50	9.50	-0.31%	368,683
Aug 14, 2025	9.90	9.99	9.22	9.53	9.53	-3.93%	623,773
Aug 13, 2025	9.90	10.08	9.53	9.92	9.92	1.85%	575,344
Aug 12, 2025	10.67	10.68	9.56	9.74	9.74	-18.83%	1,087,274
Aug 11, 2025	12.48	12.83	11.91	12.00	12.00	-3.77%	347,635
Aug 8, 2025	12.96	13.00	12.42	12.47	12.47	-3.56%	237,813
Aug 7, 2025	13.75	13.83	12.85	12.93	12.93	-4.29%	236,296
Aug 6, 2025	13.26	13.63	12.98	13.51	13.51	1.89%	195,711
Aug 5, 2025	13.88	14.02	13.20	13.26	13.26	-3.77%	211,463
Aug 4, 2025	13.86	14.11	13.73	13.78	13.78	1.10%	156,496
Aug 1, 2025	14.07	14.17	13.55	13.63	13.63	-6.00%	197,752
Jul 31, 2025	14.98	15.06	13.88	14.50	14.50	7.17%	526,140
Jul 30, 2025	13.90	14.28	13.49	13.53	13.53	-3.63%	324,379
Jul 29, 2025	14.93	15.04	14.04	14.04	14.04	-5.07%	198,578
Jul 28, 2025	14.74	15.18	14.61	14.79	14.79	1.30%	179,171
Jul 25, 2025	14.17	14.73	14.10	14.60	14.60	3.25%	186,628
Jul 24, 2025	13.83	14.29	13.80	14.14	14.14	1.87%	159,117
Jul 23, 2025	13.51	13.90	13.41	13.88	13.88	2.74%	159,800
Jul 22, 2025	13.58	13.84	13.32	13.51	13.51	-0.22%	180,810
Jul 21, 2025	13.71	13.84	13.43	13.54	13.54	-1.24%	136,212
Jul 18, 2025	13.65	13.82	13.42	13.71	13.71	1.11%	168,525
Jul 17, 2025	13.66	13.95	13.47	13.56	13.56	-0.22%	119,440
Jul 16, 2025	13.55	13.74	13.25	13.59	13.59	1.12%	118,295
Jul 15, 2025	13.55	13.83	13.37	13.44	13.44	-0.37%	132,557
Jul 14, 2025	12.92	13.50	12.87	13.49	13.49	4.33%	175,358
Jul 11, 2025	13.52	13.63	12.92	12.93	12.93	-5.21%	138,940
Jul 10, 2025	14.14	14.27	13.52	13.64	13.64	-3.88%	153,726
Jul 9, 2025	13.93	14.26	13.93	14.19	14.19	2.75%	114,372
Jul 8, 2025	13.79	13.89	13.60	13.81	13.81	0.88%	138,075
Jul 7, 2025	13.56	13.84	13.51	13.69	13.69	-0.65%	176,554
Jul 3, 2025	13.36	13.85	13.24	13.78	13.78	3.53%	122,387
Jul 2, 2025	13.31	13.58	13.24	13.31	13.31	-	163,987
Jul 1, 2025	13.13	13.44	12.79	13.31	13.31	0.60%	114,030
Jun 30, 2025	13.41	13.41	13.06	13.23	13.23	-0.45%	208,591
Jun 27, 2025	13.50	13.72	13.18	13.29	13.29	-2.14%	318,877
Jun 26, 2025	13.02	13.65	12.95	13.58	13.58	4.70%	174,584