Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
12.16
-0.35 (-2.80%)
At close: Mar 28, 2025, 4:00 PM
12.14
-0.02 (-0.20%)
After-hours: Mar 28, 2025, 7:56 PM EDT

Viant Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202512.4612.5611.8612.1612.16-2.80%169,308
Mar 27, 202512.5712.7912.4612.5112.51-1.88%188,276
Mar 26, 202513.2813.4812.6012.7512.75-3.99%223,828
Mar 25, 202513.1813.4513.0913.2813.281.14%311,056
Mar 24, 202512.8513.3112.5813.1313.135.38%348,149
Mar 21, 202512.0612.4912.0112.4612.462.05%368,322
Mar 20, 202512.2112.5412.1012.2112.21-0.65%227,524
Mar 19, 202511.9112.5211.8012.2912.294.24%442,517
Mar 18, 202511.9112.1511.6211.7911.79-2.80%421,704
Mar 17, 202512.2712.5512.0912.1312.13-0.90%498,591
Mar 14, 202512.3212.5511.8012.2412.242.38%635,300
Mar 13, 202512.9812.9811.8611.9611.96-7.75%888,302
Mar 12, 202513.5113.7712.8912.9612.96-2.70%660,764
Mar 11, 202513.1813.6112.7613.3213.32-678,182
Mar 10, 202514.0714.3312.9613.3213.32-9.20%827,875
Mar 7, 202514.9215.6914.0814.6714.67-2.59%733,626
Mar 6, 202514.8315.5414.7915.0615.06-0.20%815,423
Mar 5, 202514.3616.4014.3015.0915.096.87%1,082,614
Mar 4, 202513.5915.2413.0714.1214.12-28.51%1,700,536
Mar 3, 202520.8221.0019.5719.7519.75-1.20%688,444
Feb 28, 202520.8521.0319.6019.9919.99-3.57%531,520
Feb 27, 202520.6921.8320.2320.7320.731.47%979,727
Feb 26, 202519.7620.7019.7620.4320.434.18%475,569
Feb 25, 202520.1120.3319.4019.6119.61-3.11%357,623
Feb 24, 202520.7521.4420.0620.2420.24-3.66%297,615
Feb 21, 202522.4922.5720.8921.0121.01-5.70%330,831
Feb 20, 202522.6322.8121.5722.2822.28-1.98%249,608
Feb 19, 202523.0723.1422.3022.7322.73-2.49%329,713
Feb 18, 202523.2423.4021.9323.3123.311.04%474,602
Feb 14, 202523.6223.6222.5823.0723.07-2.62%424,654
Feb 13, 202526.3026.3021.9123.6923.69-8.71%810,880
Feb 12, 202523.5026.3323.4025.9525.957.90%435,224
Feb 11, 202524.9524.9523.7124.0524.05-3.80%322,052
Feb 10, 202525.2125.9424.6125.0025.000.97%482,010
Feb 7, 202523.5625.2023.4824.7624.765.50%472,406
Feb 6, 202523.4923.9223.0223.4723.470.51%184,114
Feb 5, 202523.4123.4922.6423.3523.351.17%284,299
Feb 4, 202521.9923.1621.9323.0823.085.39%274,042
Feb 3, 202521.2822.2221.0821.9021.90-1.04%170,027
Jan 31, 202522.1722.6721.8822.1322.130.50%226,369
Jan 30, 202521.7522.3521.6622.0222.021.47%224,255
Jan 29, 202521.4821.9120.6221.7021.701.45%234,049
Jan 28, 202520.2021.5420.0221.3921.395.89%315,632
Jan 27, 202520.2520.6319.7420.2020.20-1.56%196,107
Jan 24, 202520.3420.7320.3420.5220.520.64%118,630
Jan 23, 202519.8620.4219.5720.3920.391.19%187,552
Jan 22, 202520.7721.1519.9420.1520.15-1.99%267,082
Jan 21, 202519.7520.5919.3320.5620.567.25%476,967
Jan 17, 202519.1319.8418.7719.1719.173.29%222,155
Jan 16, 202518.8319.1718.2918.5618.56-0.96%151,965