Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.22	10.29	9.73	10.10	-	-2.42%	79,833
Mar 6, 2026	10.47	10.76	10.14	10.35	10.35	-3.45%	245,608
Mar 5, 2026	10.11	11.24	9.98	10.72	10.72	5.82%	406,992
Mar 4, 2026	10.23	10.35	9.96	10.13	10.13	0.20%	147,028
Mar 3, 2026	9.71	10.24	9.25	10.11	10.11	-0.20%	108,415
Mar 2, 2026	9.82	10.33	9.75	10.13	10.13	-	102,638
Feb 27, 2026	9.62	10.17	9.62	10.13	10.13	3.26%	192,523
Feb 26, 2026	9.56	10.20	9.56	9.81	9.81	2.62%	210,789
Feb 25, 2026	9.21	9.72	9.04	9.56	9.56	4.37%	154,326
Feb 24, 2026	8.83	9.19	8.72	9.16	9.16	3.74%	144,010
Feb 23, 2026	9.43	9.47	8.75	8.83	8.83	-7.05%	275,730
Feb 20, 2026	9.16	9.76	9.16	9.50	9.50	3.04%	113,603
Feb 19, 2026	9.24	9.32	9.00	9.22	9.22	-	202,971
Feb 18, 2026	9.24	9.44	9.05	9.22	9.22	0.22%	204,604
Feb 17, 2026	9.49	9.89	9.17	9.20	9.20	-3.77%	171,280
Feb 13, 2026	9.61	9.75	9.50	9.56	9.56	-0.73%	103,578
Feb 12, 2026	9.95	10.09	9.34	9.63	9.63	-2.03%	159,074
Feb 11, 2026	10.55	10.55	9.78	9.83	9.83	-5.57%	241,851
Feb 10, 2026	10.41	10.88	10.36	10.41	10.41	0.10%	156,640
Feb 9, 2026	10.31	10.50	10.10	10.40	10.40	0.48%	192,369
Feb 6, 2026	10.25	10.83	10.08	10.35	10.35	1.77%	335,176
Feb 5, 2026	10.83	11.05	10.12	10.17	10.17	-7.29%	247,859
Feb 4, 2026	11.32	11.41	10.52	10.97	10.97	-3.09%	246,512
Feb 3, 2026	12.27	12.27	11.01	11.32	11.32	-8.19%	346,703
Feb 2, 2026	11.82	12.35	11.70	12.33	12.33	4.31%	173,171
Jan 30, 2026	12.28	12.36	11.70	11.82	11.82	-5.36%	150,575
Jan 29, 2026	12.55	12.65	11.90	12.49	12.49	-1.34%	177,880
Jan 28, 2026	12.83	13.15	12.49	12.66	12.66	-0.55%	170,105
Jan 27, 2026	12.55	12.97	12.14	12.73	12.73	1.03%	149,910
Jan 26, 2026	12.59	12.94	12.49	12.60	12.60	-1.49%	121,170
Jan 23, 2026	12.67	13.00	12.58	12.79	12.79	0.31%	161,960
Jan 22, 2026	12.56	13.20	12.56	12.75	12.75	2.33%	212,148
Jan 21, 2026	11.99	12.59	11.95	12.46	12.46	5.41%	207,921
Jan 20, 2026	12.22	12.46	11.61	11.82	11.82	-5.74%	329,185
Jan 16, 2026	11.96	12.75	11.94	12.54	12.54	5.03%	365,857
Jan 15, 2026	11.56	12.33	11.55	11.94	11.94	2.84%	307,350
Jan 14, 2026	11.50	11.75	11.16	11.61	11.61	0.96%	271,403
Jan 13, 2026	11.39	11.55	11.18	11.50	11.50	1.41%	126,648
Jan 12, 2026	11.27	11.45	11.08	11.34	11.34	-0.53%	170,453
Jan 9, 2026	11.66	11.80	11.28	11.40	11.40	-1.89%	135,985
Jan 8, 2026	11.77	11.77	11.55	11.62	11.62	-1.61%	100,495
Jan 7, 2026	11.99	12.07	11.69	11.81	11.81	-1.34%	120,933
Jan 6, 2026	11.87	12.08	11.64	11.97	11.97	0.42%	137,834
Jan 5, 2026	11.60	12.20	11.60	11.92	11.92	2.76%	169,934
Jan 2, 2026	12.06	12.15	11.42	11.60	11.60	-3.65%	226,350
Dec 31, 2025	11.84	12.05	11.74	12.04	12.04	1.43%	183,352
Dec 30, 2025	11.92	12.14	11.84	11.87	11.87	-0.50%	89,594
Dec 29, 2025	11.70	12.03	11.70	11.93	11.93	-0.42%	192,437
Dec 26, 2025	11.91	12.02	11.86	11.98	11.98	0.42%	90,625
Dec 24, 2025	11.91	12.02	11.85	11.93	11.93	0.34%	51,318