Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
8.69
+0.22 (2.60%)
Oct 8, 2025, 11:58 AM EDT - Market open
Viant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.58 | 8.84 | 8.56 | 8.71 | - | 2.81% | 70,219 |
| Oct 7, 2025 | 8.74 | 8.89 | 8.36 | 8.47 | 8.47 | -1.74% | 267,549 |
| Oct 6, 2025 | 8.83 | 8.87 | 8.53 | 8.62 | 8.62 | -0.81% | 234,618 |
| Oct 3, 2025 | 8.42 | 8.85 | 8.42 | 8.69 | 8.69 | 3.70% | 280,173 |
| Oct 2, 2025 | 8.40 | 8.45 | 8.28 | 8.38 | 8.38 | 0.36% | 240,359 |
| Oct 1, 2025 | 8.57 | 8.65 | 8.19 | 8.35 | 8.35 | -3.24% | 324,349 |
| Sep 30, 2025 | 8.63 | 8.76 | 8.25 | 8.63 | 8.63 | - | 351,247 |
| Sep 29, 2025 | 8.50 | 8.79 | 8.46 | 8.63 | 8.63 | 1.65% | 438,876 |
| Sep 26, 2025 | 8.65 | 8.76 | 8.42 | 8.49 | 8.49 | -1.62% | 939,695 |
| Sep 25, 2025 | 8.74 | 8.96 | 8.57 | 8.63 | 8.63 | -1.26% | 300,719 |
| Sep 24, 2025 | 9.06 | 9.20 | 8.71 | 8.74 | 8.74 | -3.32% | 232,798 |
| Sep 23, 2025 | 9.46 | 9.54 | 9.04 | 9.04 | 9.04 | -3.93% | 227,664 |
| Sep 22, 2025 | 9.09 | 9.67 | 9.08 | 9.41 | 9.41 | 3.52% | 348,150 |
| Sep 19, 2025 | 9.42 | 9.46 | 9.05 | 9.09 | 9.09 | -3.30% | 527,786 |
| Sep 18, 2025 | 9.33 | 9.58 | 9.32 | 9.40 | 9.40 | 0.32% | 190,442 |
| Sep 17, 2025 | 9.21 | 9.65 | 9.20 | 9.37 | 9.37 | 1.74% | 352,740 |
| Sep 16, 2025 | 9.32 | 9.46 | 9.19 | 9.21 | 9.21 | -0.97% | 331,321 |
| Sep 15, 2025 | 9.75 | 9.89 | 9.28 | 9.30 | 9.30 | -4.42% | 398,147 |
| Sep 12, 2025 | 10.12 | 10.15 | 9.71 | 9.73 | 9.73 | -2.55% | 239,184 |
| Sep 11, 2025 | 9.80 | 10.02 | 9.63 | 9.99 | 9.99 | 2.20% | 369,849 |
| Sep 10, 2025 | 10.20 | 10.30 | 9.74 | 9.77 | 9.77 | -3.84% | 143,116 |
| Sep 9, 2025 | 10.26 | 10.37 | 10.10 | 10.16 | 10.16 | -1.45% | 119,910 |
| Sep 8, 2025 | 10.35 | 10.45 | 10.18 | 10.31 | 10.31 | 0.10% | 128,358 |
| Sep 5, 2025 | 10.15 | 10.32 | 9.93 | 10.30 | 10.30 | 2.39% | 171,337 |
| Sep 4, 2025 | 10.01 | 10.09 | 9.81 | 10.06 | 10.06 | 0.20% | 114,674 |
| Sep 3, 2025 | 10.17 | 10.35 | 9.90 | 10.04 | 10.04 | -1.28% | 173,076 |
| Sep 2, 2025 | 10.15 | 10.25 | 10.02 | 10.17 | 10.17 | -2.21% | 197,138 |
| Aug 29, 2025 | 10.16 | 10.53 | 10.16 | 10.40 | 10.40 | 3.69% | 226,116 |
| Aug 28, 2025 | 10.10 | 10.17 | 9.92 | 10.03 | 10.03 | 0.10% | 150,469 |
| Aug 27, 2025 | 10.09 | 10.19 | 9.89 | 10.02 | 10.02 | -0.79% | 212,722 |
| Aug 26, 2025 | 9.83 | 10.13 | 9.72 | 10.10 | 10.10 | 2.33% | 308,017 |
| Aug 25, 2025 | 10.24 | 10.41 | 9.87 | 9.87 | 9.87 | -3.99% | 227,765 |
| Aug 22, 2025 | 9.41 | 10.39 | 9.35 | 10.28 | 10.28 | 10.06% | 494,250 |
| Aug 21, 2025 | 9.18 | 9.37 | 9.11 | 9.34 | 9.34 | 0.54% | 329,597 |
| Aug 20, 2025 | 9.42 | 9.48 | 9.07 | 9.29 | 9.29 | -1.38% | 246,629 |
| Aug 19, 2025 | 9.64 | 9.75 | 9.18 | 9.42 | 9.42 | -3.19% | 474,295 |
| Aug 18, 2025 | 9.52 | 9.83 | 9.34 | 9.73 | 9.73 | 2.42% | 373,771 |
| Aug 15, 2025 | 9.57 | 9.87 | 9.48 | 9.50 | 9.50 | -0.31% | 368,683 |
| Aug 14, 2025 | 9.90 | 9.99 | 9.22 | 9.53 | 9.53 | -3.93% | 623,773 |
| Aug 13, 2025 | 9.90 | 10.08 | 9.53 | 9.92 | 9.92 | 1.85% | 575,344 |
| Aug 12, 2025 | 10.67 | 10.68 | 9.56 | 9.74 | 9.74 | -18.83% | 1,087,274 |
| Aug 11, 2025 | 12.48 | 12.83 | 11.91 | 12.00 | 12.00 | -3.77% | 347,635 |
| Aug 8, 2025 | 12.96 | 13.00 | 12.42 | 12.47 | 12.47 | -3.56% | 237,813 |
| Aug 7, 2025 | 13.75 | 13.83 | 12.85 | 12.93 | 12.93 | -4.29% | 236,296 |
| Aug 6, 2025 | 13.26 | 13.63 | 12.98 | 13.51 | 13.51 | 1.89% | 195,711 |
| Aug 5, 2025 | 13.88 | 14.02 | 13.20 | 13.26 | 13.26 | -3.77% | 211,463 |
| Aug 4, 2025 | 13.86 | 14.11 | 13.73 | 13.78 | 13.78 | 1.10% | 156,496 |
| Aug 1, 2025 | 14.07 | 14.17 | 13.55 | 13.63 | 13.63 | -6.00% | 197,752 |
| Jul 31, 2025 | 14.98 | 15.06 | 13.88 | 14.50 | 14.50 | 7.17% | 526,140 |
| Jul 30, 2025 | 13.90 | 14.28 | 13.49 | 13.53 | 13.53 | -3.63% | 324,379 |