Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
12.12
+0.52 (4.48%)
Jan 5, 2026, 1:52 PM EST - Market open
Viant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 11.60 | 12.15 | 11.60 | 12.04 | - | 3.79% | 55,031 |
| 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 |
| Dec 23, 2025 | 11.84 | 11.97 | 11.54 | 11.89 | 11.89 | 0.08% | 189,736 |
| Dec 22, 2025 | 11.78 | 12.15 | 11.61 | 11.88 | 11.88 | 1.02% | 190,207 |
| Dec 19, 2025 | 11.78 | 11.99 | 11.69 | 11.76 | 11.76 | -1.26% | 378,831 |
| Dec 18, 2025 | 11.73 | 12.19 | 11.62 | 11.91 | 11.91 | 3.21% | 294,769 |
| Dec 17, 2025 | 11.77 | 12.26 | 11.48 | 11.54 | 11.54 | -2.20% | 434,713 |
| Dec 16, 2025 | 11.35 | 11.91 | 11.29 | 11.80 | 11.80 | 2.88% | 306,938 |
| Dec 15, 2025 | 11.54 | 11.74 | 11.10 | 11.47 | 11.47 | -1.80% | 506,864 |
| Dec 12, 2025 | 11.71 | 11.73 | 11.26 | 11.68 | 11.68 | -0.26% | 311,328 |
| Dec 11, 2025 | 12.15 | 12.23 | 11.62 | 11.71 | 11.71 | -4.64% | 268,930 |
| Dec 10, 2025 | 11.75 | 12.48 | 11.64 | 12.28 | 12.28 | 3.72% | 221,148 |
| Dec 9, 2025 | 11.41 | 11.85 | 11.39 | 11.84 | 11.84 | 3.50% | 138,624 |
| Dec 8, 2025 | 11.34 | 11.55 | 11.29 | 11.44 | 11.44 | 2.05% | 143,543 |
| Dec 5, 2025 | 11.19 | 11.36 | 11.07 | 11.21 | 11.21 | -0.36% | 122,495 |
| Dec 4, 2025 | 11.28 | 11.43 | 11.18 | 11.25 | 11.25 | -0.27% | 170,280 |
| Dec 3, 2025 | 11.17 | 11.29 | 10.99 | 11.28 | 11.28 | 0.98% | 141,238 |
| Dec 2, 2025 | 11.12 | 11.34 | 10.74 | 11.17 | 11.17 | 1.09% | 153,464 |
| Dec 1, 2025 | 10.49 | 11.40 | 10.38 | 11.05 | 11.05 | 4.15% | 380,475 |
| Nov 28, 2025 | 10.56 | 10.88 | 10.50 | 10.61 | 10.61 | 1.43% | 88,825 |
| Nov 26, 2025 | 10.40 | 10.51 | 10.02 | 10.46 | 10.46 | 0.58% | 169,825 |
| Nov 25, 2025 | 10.15 | 10.44 | 10.00 | 10.40 | 10.40 | 2.77% | 335,852 |
| Nov 24, 2025 | 9.86 | 10.23 | 9.74 | 10.12 | 10.12 | 3.16% | 303,217 |
| Nov 21, 2025 | 9.43 | 10.00 | 9.41 | 9.81 | 9.81 | 4.25% | 367,825 |
| Nov 20, 2025 | 9.60 | 9.81 | 9.32 | 9.41 | 9.41 | -0.21% | 371,871 |
| 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 |