Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	14.70	14.70	14.13	14.17	14.17	-2.61%	190,675
Jun 6, 2025	13.93	14.63	13.74	14.55	14.55	5.97%	247,492
Jun 5, 2025	13.65	14.11	13.65	13.73	13.73	-0.65%	398,972
Jun 4, 2025	13.72	13.93	13.50	13.82	13.82	0.66%	227,837
Jun 3, 2025	13.29	13.97	13.25	13.73	13.73	3.23%	166,144
Jun 2, 2025	13.75	13.89	13.23	13.30	13.30	-3.55%	178,589
May 30, 2025	13.89	13.98	13.57	13.79	13.79	-1.22%	140,806
May 29, 2025	14.11	14.35	13.78	13.96	13.96	-	172,211
May 28, 2025	13.95	14.72	13.60	13.96	13.96	-0.14%	116,165
May 27, 2025	13.69	14.02	13.50	13.98	13.98	3.71%	131,046
May 23, 2025	13.62	13.93	13.46	13.48	13.48	-2.74%	143,105
May 22, 2025	13.97	14.42	13.83	13.86	13.86	-0.29%	157,822
May 21, 2025	14.51	14.74	13.82	13.90	13.90	-5.12%	247,856
May 20, 2025	15.06	15.13	14.60	14.65	14.65	-2.85%	127,716
May 19, 2025	15.05	15.28	14.88	15.08	15.08	-2.01%	103,254
May 16, 2025	16.03	16.25	15.33	15.39	15.39	-3.99%	183,039
May 15, 2025	16.03	16.25	15.35	16.03	16.03	-0.06%	352,716
May 14, 2025	15.79	16.14	15.75	16.04	16.04	2.69%	275,871
May 13, 2025	14.98	15.86	14.98	15.62	15.62	4.69%	266,997
May 12, 2025	14.94	15.10	14.45	14.92	14.92	4.92%	289,469
May 9, 2025	14.47	14.96	14.05	14.22	14.22	-1.18%	251,509
May 8, 2025	13.26	14.40	13.19	14.39	14.39	9.76%	507,564
May 7, 2025	15.31	15.31	12.58	13.11	13.11	-12.07%	679,940
May 6, 2025	14.41	15.13	14.40	14.91	14.91	0.74%	321,096
May 5, 2025	14.45	14.94	14.25	14.80	14.80	1.79%	158,864
May 2, 2025	14.63	15.00	14.33	14.54	14.54	0.97%	154,576
May 1, 2025	14.45	14.71	14.30	14.40	14.40	0.63%	172,107
Apr 30, 2025	14.09	14.40	13.84	14.31	14.31	-2.05%	214,224
Apr 29, 2025	14.45	14.82	14.42	14.61	14.61	2.10%	214,453
Apr 28, 2025	14.14	14.37	13.97	14.31	14.31	1.35%	144,632
Apr 25, 2025	13.81	14.23	13.66	14.12	14.12	1.80%	219,209
Apr 24, 2025	12.88	13.87	12.85	13.87	13.87	7.94%	205,936
Apr 23, 2025	12.57	13.31	12.57	12.85	12.85	6.91%	272,839
Apr 22, 2025	12.21	12.75	11.97	12.02	12.02	0.33%	185,173
Apr 21, 2025	12.59	12.59	11.89	11.98	11.98	-6.41%	215,170
Apr 17, 2025	12.76	12.85	12.36	12.80	12.80	0.39%	206,332
Apr 16, 2025	12.85	13.11	12.40	12.75	12.75	-2.97%	265,383
Apr 15, 2025	13.00	13.16	12.86	13.14	13.14	2.10%	347,741
Apr 14, 2025	13.20	13.22	12.69	12.87	12.87	-0.92%	252,659
Apr 11, 2025	13.00	13.17	12.53	12.99	12.99	-2.04%	343,879
Apr 10, 2025	13.34	13.90	12.61	13.26	13.26	-6.36%	515,115
Apr 9, 2025	12.18	14.20	11.97	14.16	14.16	14.01%	662,449
Apr 8, 2025	13.44	13.46	12.18	12.42	12.42	1.22%	426,617
Apr 7, 2025	11.52	13.28	11.20	12.27	12.27	-0.69%	526,920
Apr 4, 2025	11.88	12.55	11.51	12.36	12.36	-2.41%	628,622
Apr 3, 2025	12.64	13.20	11.97	12.66	12.66	-7.18%	624,203
Apr 2, 2025	13.01	13.79	13.00	13.64	13.64	2.71%	464,000
Apr 1, 2025	12.42	13.29	12.20	13.28	13.28	7.01%	466,553
Mar 31, 2025	11.85	12.46	11.40	12.41	12.41	2.06%	437,818
Mar 28, 2025	12.46	12.56	11.86	12.16	12.16	-2.80%	169,345