Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	22.17	22.67	21.88	22.13	22.13	0.50%	226,369
Jan 30, 2025	21.75	22.35	21.66	22.02	22.02	1.47%	224,255
Jan 29, 2025	21.48	21.91	20.62	21.70	21.70	1.45%	234,049
Jan 28, 2025	20.20	21.54	20.02	21.39	21.39	5.89%	315,632
Jan 27, 2025	20.25	20.63	19.74	20.20	20.20	-1.56%	196,107
Jan 24, 2025	20.34	20.73	20.34	20.52	20.52	0.64%	118,630
Jan 23, 2025	19.86	20.42	19.57	20.39	20.39	1.19%	187,552
Jan 22, 2025	20.77	21.15	19.94	20.15	20.15	-1.99%	267,082
Jan 21, 2025	19.75	20.59	19.33	20.56	20.56	7.25%	476,967
Jan 17, 2025	19.13	19.84	18.77	19.17	19.17	3.29%	222,155
Jan 16, 2025	18.83	19.17	18.29	18.56	18.56	-0.96%	151,965
Jan 15, 2025	18.47	18.86	17.91	18.74	18.74	6.90%	224,290
Jan 14, 2025	17.61	17.94	17.19	17.53	17.53	1.15%	182,669
Jan 13, 2025	17.00	17.42	16.78	17.33	17.33	-0.57%	167,849
Jan 10, 2025	17.78	17.78	17.22	17.43	17.43	-3.97%	159,668
Jan 8, 2025	17.70	18.56	17.66	18.15	18.15	-0.66%	218,195
Jan 7, 2025	18.88	19.10	17.81	18.27	18.27	-3.74%	223,760
Jan 6, 2025	19.48	19.95	18.83	18.98	18.98	-2.01%	209,852
Jan 3, 2025	18.94	19.72	18.81	19.37	19.37	2.49%	207,770
Jan 2, 2025	18.71	19.32	18.29	18.90	18.90	-0.47%	217,737
Dec 31, 2024	19.08	19.26	18.92	18.99	18.99	-0.11%	93,432
Dec 30, 2024	18.64	19.62	18.52	19.01	19.01	-1.14%	203,335
Dec 27, 2024	20.10	20.10	19.05	19.23	19.23	-5.01%	189,139
Dec 26, 2024	19.96	20.54	19.91	20.25	20.25	0.77%	156,633
Dec 24, 2024	19.25	20.20	19.25	20.09	20.09	4.36%	90,054
Dec 23, 2024	19.28	20.04	19.03	19.25	19.25	-1.43%	191,166
Dec 20, 2024	19.16	20.33	19.02	19.53	19.53	-2.98%	434,144
Dec 19, 2024	19.94	20.36	19.59	20.13	20.13	3.39%	211,615
Dec 18, 2024	20.57	21.00	19.35	19.47	19.47	-5.99%	279,480
Dec 17, 2024	20.41	21.05	20.36	20.71	20.71	-0.96%	194,495
Dec 16, 2024	20.08	21.25	19.82	20.91	20.91	1.60%	242,622
Dec 13, 2024	20.83	21.08	20.23	20.58	20.58	-1.86%	169,514
Dec 12, 2024	21.01	21.26	20.51	20.97	20.97	-0.33%	174,792
Dec 11, 2024	21.44	21.49	19.32	21.04	21.04	-1.54%	329,658
Dec 10, 2024	20.43	21.74	20.35	21.37	21.37	3.54%	361,168
Dec 9, 2024	20.34	21.01	19.58	20.64	20.64	1.43%	310,246
Dec 6, 2024	20.94	21.07	20.11	20.35	20.35	-0.20%	197,708
Dec 5, 2024	20.25	20.90	19.30	20.39	20.39	1.39%	286,556
Dec 4, 2024	19.83	20.25	19.09	20.11	20.11	2.81%	308,491
Dec 3, 2024	19.21	19.84	19.06	19.56	19.56	1.35%	231,815
Dec 2, 2024	18.87	19.38	18.27	19.30	19.30	2.22%	191,386
Nov 29, 2024	18.36	19.04	18.35	18.88	18.88	3.51%	138,063
Nov 27, 2024	18.98	19.46	17.90	18.24	18.24	-3.59%	273,301
Nov 26, 2024	18.45	19.00	18.23	18.92	18.92	2.49%	218,674
Nov 25, 2024	18.81	18.91	18.11	18.46	18.46	-1.39%	263,274
Nov 22, 2024	19.25	19.40	17.93	18.72	18.72	-1.58%	318,029
Nov 21, 2024	18.31	19.07	18.10	19.02	19.02	4.45%	437,186
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