Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
11.88
+0.04 (0.34%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Viant Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 11.81 | 11.97 | 11.70 | 11.88 | 11.88 | 0.34% | 46,900 |
Oct 29, 2024 | 11.70 | 11.98 | 11.69 | 11.84 | 11.84 | 1.54% | 42,232 |
Oct 28, 2024 | 11.55 | 11.68 | 11.45 | 11.66 | 11.66 | 2.01% | 43,265 |
Oct 25, 2024 | 11.31 | 11.53 | 11.26 | 11.43 | 11.43 | 1.42% | 50,634 |
Oct 24, 2024 | 11.22 | 11.29 | 10.88 | 11.27 | 11.27 | 1.44% | 88,451 |
Oct 23, 2024 | 11.44 | 11.44 | 10.89 | 11.11 | 11.11 | -3.48% | 57,980 |
Oct 22, 2024 | 11.82 | 11.89 | 11.44 | 11.51 | 11.51 | -2.95% | 60,205 |
Oct 21, 2024 | 11.84 | 12.05 | 11.79 | 11.86 | 11.86 | 0.08% | 58,750 |
Oct 18, 2024 | 11.88 | 12.04 | 11.79 | 11.85 | 11.85 | -0.42% | 69,089 |
Oct 17, 2024 | 11.90 | 12.07 | 11.77 | 11.90 | 11.90 | 0.51% | 106,569 |
Oct 16, 2024 | 11.56 | 11.89 | 11.56 | 11.84 | 11.84 | 3.41% | 51,503 |
Oct 15, 2024 | 11.49 | 11.75 | 11.34 | 11.45 | 11.45 | -0.43% | 124,640 |
Oct 14, 2024 | 11.34 | 11.77 | 11.18 | 11.50 | 11.50 | 2.22% | 196,457 |
Oct 11, 2024 | 11.13 | 11.29 | 11.06 | 11.25 | 11.25 | 1.08% | 54,337 |
Oct 10, 2024 | 11.00 | 11.15 | 10.90 | 11.13 | 11.13 | -0.27% | 36,760 |
Oct 9, 2024 | 11.13 | 11.25 | 11.09 | 11.16 | 11.16 | 0.36% | 37,918 |
Oct 8, 2024 | 11.05 | 11.15 | 10.93 | 11.12 | 11.12 | 1.46% | 48,247 |
Oct 7, 2024 | 11.35 | 11.35 | 10.89 | 10.96 | 10.96 | -3.69% | 63,918 |
Oct 4, 2024 | 11.14 | 11.39 | 11.00 | 11.38 | 11.38 | 4.21% | 66,361 |
Oct 3, 2024 | 10.96 | 11.01 | 10.82 | 10.92 | 10.92 | -0.09% | 58,767 |
Oct 2, 2024 | 10.77 | 11.00 | 10.69 | 10.93 | 10.93 | 1.20% | 67,665 |
Oct 1, 2024 | 11.04 | 11.20 | 10.75 | 10.80 | 10.80 | -2.44% | 82,725 |
Sep 30, 2024 | 11.01 | 11.48 | 10.96 | 11.07 | 11.07 | 0.54% | 91,939 |
Sep 27, 2024 | 11.02 | 11.20 | 10.93 | 11.01 | 11.01 | 1.01% | 74,009 |
Sep 26, 2024 | 11.17 | 11.17 | 10.89 | 10.90 | 10.90 | -1.00% | 49,106 |
Sep 25, 2024 | 11.12 | 11.41 | 10.98 | 11.01 | 11.01 | -1.52% | 88,746 |
Sep 24, 2024 | 11.09 | 11.26 | 10.92 | 11.18 | 11.18 | 0.99% | 61,536 |
Sep 23, 2024 | 11.01 | 11.21 | 10.86 | 11.07 | 11.07 | 1.00% | 91,625 |
Sep 20, 2024 | 10.79 | 11.08 | 10.76 | 10.96 | 10.96 | 1.67% | 138,500 |
Sep 19, 2024 | 10.82 | 10.92 | 10.76 | 10.78 | 10.78 | 1.79% | 67,314 |
Sep 18, 2024 | 10.62 | 10.94 | 10.53 | 10.59 | 10.59 | -0.28% | 85,604 |
Sep 17, 2024 | 10.91 | 11.03 | 10.50 | 10.62 | 10.62 | -1.58% | 110,357 |
Sep 16, 2024 | 10.74 | 10.83 | 10.65 | 10.79 | 10.79 | -0.55% | 59,940 |
Sep 13, 2024 | 10.37 | 10.92 | 10.37 | 10.85 | 10.85 | 4.23% | 67,548 |
Sep 12, 2024 | 10.31 | 10.47 | 10.21 | 10.41 | 10.41 | 1.76% | 64,696 |
Sep 11, 2024 | 10.04 | 10.26 | 9.96 | 10.23 | 10.23 | 1.59% | 44,380 |
Sep 10, 2024 | 9.95 | 10.13 | 9.91 | 10.07 | 10.07 | 1.41% | 61,853 |
Sep 9, 2024 | 10.10 | 10.24 | 9.91 | 9.93 | 9.93 | -1.39% | 65,806 |
Sep 6, 2024 | 10.46 | 10.46 | 9.95 | 10.07 | 10.07 | -3.64% | 79,787 |
Sep 5, 2024 | 10.51 | 10.62 | 10.42 | 10.45 | 10.45 | -0.29% | 68,361 |
Sep 4, 2024 | 10.32 | 10.70 | 10.31 | 10.48 | 10.48 | 0.48% | 66,908 |
Sep 3, 2024 | 11.04 | 11.13 | 10.27 | 10.43 | 10.43 | -6.29% | 112,322 |
Aug 30, 2024 | 10.79 | 11.13 | 10.78 | 11.13 | 11.13 | 2.96% | 51,368 |
Aug 29, 2024 | 10.89 | 11.10 | 10.79 | 10.81 | 10.81 | 0.19% | 66,987 |
Aug 28, 2024 | 10.87 | 10.94 | 10.78 | 10.79 | 10.79 | -1.73% | 58,224 |
Aug 27, 2024 | 11.02 | 11.06 | 10.81 | 10.98 | 10.98 | -1.35% | 42,584 |
Aug 26, 2024 | 11.41 | 11.41 | 10.99 | 11.13 | 11.13 | 0.36% | 149,114 |
Aug 23, 2024 | 10.73 | 11.35 | 10.71 | 11.09 | 11.09 | 4.03% | 91,897 |
Aug 22, 2024 | 10.83 | 10.97 | 10.64 | 10.66 | 10.66 | -1.11% | 58,389 |
Aug 21, 2024 | 10.97 | 11.04 | 10.56 | 10.78 | 10.78 | -0.37% | 82,943 |
Aug 20, 2024 | 10.72 | 10.98 | 10.62 | 10.82 | 10.82 | 0.93% | 70,729 |
Aug 19, 2024 | 10.22 | 10.85 | 10.22 | 10.72 | 10.72 | 4.18% | 127,784 |
Aug 16, 2024 | 10.24 | 10.53 | 10.18 | 10.29 | 10.29 | 0.10% | 85,447 |
Aug 15, 2024 | 9.95 | 10.46 | 9.80 | 10.28 | 10.28 | 6.09% | 98,953 |
Aug 14, 2024 | 9.53 | 9.77 | 9.51 | 9.69 | 9.69 | 1.68% | 118,809 |
Aug 13, 2024 | 9.66 | 10.04 | 8.70 | 9.53 | 9.53 | -0.31% | 267,321 |
Aug 12, 2024 | 9.93 | 9.93 | 9.33 | 9.56 | 9.56 | -2.94% | 252,371 |
Aug 9, 2024 | 9.48 | 9.87 | 9.38 | 9.85 | 9.85 | 4.12% | 152,299 |
Aug 8, 2024 | 9.60 | 9.62 | 9.19 | 9.46 | 9.46 | -0.84% | 231,364 |
Aug 7, 2024 | 9.87 | 10.01 | 9.48 | 9.54 | 9.54 | -2.15% | 180,580 |
Aug 6, 2024 | 9.90 | 9.91 | 9.58 | 9.75 | 9.75 | -0.20% | 227,425 |
Aug 5, 2024 | 9.65 | 10.05 | 9.52 | 9.77 | 9.77 | -4.22% | 145,681 |
Aug 2, 2024 | 11.28 | 11.37 | 10.17 | 10.20 | 10.20 | -10.84% | 194,337 |
Aug 1, 2024 | 11.62 | 12.00 | 11.12 | 11.44 | 11.44 | -1.63% | 149,500 |
Jul 31, 2024 | 11.71 | 11.95 | 11.55 | 11.63 | 11.63 | -1.19% | 120,890 |
Jul 30, 2024 | 12.03 | 12.09 | 11.66 | 11.77 | 11.77 | -0.93% | 77,781 |
Jul 29, 2024 | 12.24 | 12.36 | 11.87 | 11.88 | 11.88 | -2.06% | 152,076 |
Jul 26, 2024 | 12.04 | 12.14 | 11.86 | 12.13 | 12.13 | 2.45% | 80,429 |
Jul 25, 2024 | 11.62 | 12.10 | 11.46 | 11.84 | 11.84 | 1.89% | 93,473 |
Jul 24, 2024 | 11.95 | 12.10 | 11.56 | 11.62 | 11.62 | -1.69% | 186,327 |
Jul 23, 2024 | 11.61 | 12.00 | 11.37 | 11.82 | 11.82 | 1.81% | 159,158 |
Jul 22, 2024 | 11.04 | 11.69 | 10.89 | 11.61 | 11.61 | 6.42% | 134,354 |
Jul 19, 2024 | 10.60 | 11.15 | 10.60 | 10.91 | 10.91 | 2.63% | 75,024 |
Jul 18, 2024 | 10.84 | 10.92 | 10.60 | 10.63 | 10.63 | -1.76% | 77,577 |
Jul 17, 2024 | 10.99 | 11.03 | 10.65 | 10.82 | 10.82 | -2.61% | 94,417 |
Jul 16, 2024 | 10.97 | 11.14 | 10.57 | 11.11 | 11.11 | 2.11% | 191,620 |
Jul 15, 2024 | 10.66 | 11.08 | 10.66 | 10.88 | 10.88 | 2.45% | 128,844 |
Jul 12, 2024 | 10.40 | 10.91 | 10.29 | 10.62 | 10.62 | 3.21% | 131,772 |
Jul 11, 2024 | 10.35 | 10.57 | 10.28 | 10.29 | 10.29 | 1.58% | 146,459 |
Jul 10, 2024 | 10.44 | 10.49 | 10.05 | 10.13 | 10.13 | -2.50% | 66,877 |
Jul 9, 2024 | 10.13 | 10.45 | 10.06 | 10.39 | 10.39 | 2.36% | 81,211 |
Jul 8, 2024 | 9.91 | 10.16 | 9.90 | 10.15 | 10.15 | 1.70% | 107,926 |
Jul 5, 2024 | 10.26 | 10.40 | 9.93 | 9.98 | 9.98 | -3.53% | 140,101 |
Jul 3, 2024 | 10.53 | 10.67 | 10.31 | 10.35 | 10.35 | -0.81% | 70,651 |
Jul 2, 2024 | 10.37 | 10.62 | 10.18 | 10.43 | 10.43 | 0.58% | 131,790 |
Jul 1, 2024 | 9.92 | 10.40 | 9.75 | 10.37 | 10.37 | 5.07% | 165,279 |
Jun 28, 2024 | 9.49 | 10.00 | 9.46 | 9.87 | 9.87 | 4.67% | 429,207 |
Jun 27, 2024 | 9.34 | 9.47 | 9.27 | 9.43 | 9.43 | 0.96% | 115,974 |
Jun 26, 2024 | 9.24 | 9.38 | 9.20 | 9.34 | 9.34 | 0.21% | 102,670 |
Jun 25, 2024 | 9.12 | 9.48 | 9.01 | 9.32 | 9.32 | 2.08% | 116,261 |
Jun 24, 2024 | 9.00 | 9.34 | 8.94 | 9.13 | 9.13 | -1.08% | 110,060 |
Jun 21, 2024 | 9.17 | 9.29 | 9.11 | 9.23 | 9.23 | -0.54% | 115,229 |
Jun 20, 2024 | 9.43 | 9.51 | 9.26 | 9.28 | 9.28 | -2.93% | 93,278 |
Jun 18, 2024 | 9.65 | 9.72 | 9.50 | 9.56 | 9.56 | 1.49% | 99,695 |
Jun 17, 2024 | 9.46 | 9.53 | 9.34 | 9.42 | 9.42 | -1.26% | 77,012 |
Jun 14, 2024 | 9.49 | 9.60 | 9.45 | 9.54 | 9.54 | -0.21% | 74,265 |
Jun 13, 2024 | 9.76 | 9.80 | 9.53 | 9.56 | 9.56 | -1.75% | 74,712 |
Jun 12, 2024 | 9.60 | 9.92 | 9.55 | 9.73 | 9.73 | 3.40% | 119,077 |
Jun 11, 2024 | 9.13 | 9.41 | 9.08 | 9.41 | 9.41 | 1.95% | 71,723 |
Jun 10, 2024 | 9.08 | 9.36 | 9.05 | 9.23 | 9.23 | 0.65% | 99,643 |