Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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