Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	18.41	18.50	17.54	18.21	18.21	-0.05%	302,843
Nov 19, 2024	17.50	18.58	17.43	18.22	18.22	3.70%	463,852
Nov 18, 2024	16.21	17.70	16.21	17.57	17.57	8.39%	403,123
Nov 15, 2024	15.46	16.24	15.39	16.21	16.21	5.26%	274,826
Nov 14, 2024	16.26	16.47	13.93	15.40	15.40	-6.44%	490,388
Nov 13, 2024	15.26	16.97	15.26	16.46	16.46	21.75%	706,891
Nov 12, 2024	13.60	13.83	13.48	13.52	13.52	-0.73%	171,548
Nov 11, 2024	13.00	13.67	12.80	13.62	13.62	5.01%	135,126
Nov 8, 2024	12.96	13.04	12.67	12.97	12.97	-0.15%	63,079
Nov 7, 2024	12.73	13.00	12.61	12.99	12.99	2.28%	112,314
Nov 6, 2024	12.45	13.03	12.36	12.70	12.70	3.84%	162,204
Nov 5, 2024	11.93	12.34	11.88	12.23	12.23	2.34%	105,540
Nov 4, 2024	11.53	11.98	11.49	11.95	11.95	3.73%	51,458
Nov 1, 2024	11.71	11.78	11.45	11.52	11.52	-1.29%	67,758
Oct 31, 2024	11.79	11.82	11.63	11.67	11.67	-1.77%	38,507
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