Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.06	11.22	10.63	10.97	10.97	-2.32%	196,520
Apr 1, 2026	11.30	11.48	11.17	11.23	11.23	0.27%	121,827
Mar 31, 2026	11.04	11.36	10.92	11.20	11.20	3.04%	158,331
Mar 30, 2026	10.84	11.21	10.51	10.87	10.87	1.12%	146,173
Mar 27, 2026	10.71	10.83	10.40	10.75	10.75	-1.38%	150,603
Mar 26, 2026	10.52	10.97	10.52	10.90	10.90	2.35%	291,726
Mar 25, 2026	11.03	11.27	10.62	10.65	10.65	-3.27%	248,321
Mar 24, 2026	11.27	11.27	10.93	11.01	11.01	-3.93%	194,762
Mar 23, 2026	11.45	11.70	11.37	11.46	11.46	0.70%	121,160
Mar 20, 2026	11.53	11.57	11.29	11.38	11.38	-1.98%	143,964
Mar 19, 2026	11.68	11.86	11.11	11.61	11.61	-1.44%	353,455
Mar 18, 2026	11.60	12.55	11.59	11.78	11.78	0.26%	315,438
Mar 17, 2026	11.63	12.32	11.60	11.75	11.75	-	358,010
Mar 16, 2026	12.48	12.53	11.75	11.75	11.75	-4.63%	188,710
Mar 13, 2026	12.95	13.11	12.18	12.32	12.32	-2.22%	467,006
Mar 12, 2026	12.00	12.86	11.32	12.60	12.60	13.62%	623,147
Mar 11, 2026	10.52	11.14	10.47	11.09	11.09	5.62%	335,787
Mar 10, 2026	10.12	10.54	9.82	10.50	10.50	3.75%	180,617
Mar 9, 2026	10.22	10.29	9.73	10.12	10.12	-2.22%	101,235
Mar 6, 2026	10.47	10.76	10.14	10.35	10.35	-3.45%	245,619
Mar 5, 2026	10.11	11.24	9.98	10.72	10.72	5.82%	406,992
Mar 4, 2026	10.23	10.35	9.96	10.13	10.13	0.20%	148,020
Mar 3, 2026	9.71	10.24	9.25	10.11	10.11	-0.20%	108,443
Mar 2, 2026	9.82	10.33	9.75	10.13	10.13	-	102,894
Feb 27, 2026	9.62	10.17	9.62	10.13	10.13	3.26%	194,241
Feb 26, 2026	9.56	10.20	9.56	9.81	9.81	2.62%	210,798
Feb 25, 2026	9.21	9.72	9.04	9.56	9.56	4.37%	154,443
Feb 24, 2026	8.83	9.19	8.72	9.16	9.16	3.74%	144,061
Feb 23, 2026	9.43	9.47	8.75	8.83	8.83	-7.05%	275,848
Feb 20, 2026	9.16	9.76	9.16	9.50	9.50	3.04%	113,636
Feb 19, 2026	9.24	9.32	9.00	9.22	9.22	-	202,977
Feb 18, 2026	9.24	9.44	9.05	9.22	9.22	0.22%	204,604
Feb 17, 2026	9.49	9.89	9.17	9.20	9.20	-3.77%	171,288
Feb 13, 2026	9.61	9.75	9.50	9.56	9.56	-0.73%	107,158
Feb 12, 2026	9.95	10.09	9.34	9.63	9.63	-2.03%	159,324
Feb 11, 2026	10.55	10.55	9.78	9.83	9.83	-5.57%	242,689
Feb 10, 2026	10.41	10.88	10.36	10.41	10.41	0.10%	183,443
Feb 9, 2026	10.31	10.50	10.10	10.40	10.40	0.48%	192,397
Feb 6, 2026	10.25	10.83	10.08	10.35	10.35	1.77%	335,191
Feb 5, 2026	10.83	11.05	10.12	10.17	10.17	-7.29%	248,094
Feb 4, 2026	11.32	11.41	10.52	10.97	10.97	-3.09%	246,522
Feb 3, 2026	12.27	12.27	11.01	11.32	11.32	-8.19%	346,738
Feb 2, 2026	11.82	12.35	11.70	12.33	12.33	4.31%	173,319
Jan 30, 2026	12.28	12.36	11.70	11.82	11.82	-5.36%	150,575
Jan 29, 2026	12.55	12.65	11.90	12.49	12.49	-1.34%	177,997
Jan 28, 2026	12.83	13.15	12.49	12.66	12.66	-0.55%	170,105
Jan 27, 2026	12.55	12.97	12.14	12.73	12.73	1.03%	149,913
Jan 26, 2026	12.59	12.94	12.49	12.60	12.60	-1.49%	121,220
Jan 23, 2026	12.67	13.00	12.58	12.79	12.79	0.31%	162,007
Jan 22, 2026	12.56	13.20	12.56	12.75	12.75	2.33%	212,159