Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
13.79
+0.94 (7.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Viant Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.8813.8712.8513.8713.877.94%205,936
Apr 23, 202512.5713.3112.5712.8512.856.91%272,839
Apr 22, 202512.2112.7511.9712.0212.020.33%185,173
Apr 21, 202512.5912.5911.8911.9811.98-6.41%215,170
Apr 17, 202512.7612.8512.3612.8012.800.39%206,332
Apr 16, 202512.8513.1112.4012.7512.75-2.97%265,383
Apr 15, 202513.0013.1612.8613.1413.142.10%347,741
Apr 14, 202513.2013.2212.6912.8712.87-0.92%252,659
Apr 11, 202513.0013.1712.5312.9912.99-2.04%343,879
Apr 10, 202513.3413.9012.6113.2613.26-6.36%515,115
Apr 9, 202512.1814.2011.9714.1614.1614.01%662,449
Apr 8, 202513.4413.4612.1812.4212.421.22%426,617
Apr 7, 202511.5213.2811.2012.2712.27-0.69%526,920
Apr 4, 202511.8812.5511.5112.3612.36-2.41%628,622
Apr 3, 202512.6413.2011.9712.6612.66-7.18%624,203
Apr 2, 202513.0113.7913.0013.6413.642.71%464,000
Apr 1, 202512.4213.2912.2013.2813.287.01%466,553
Mar 31, 202511.8512.4611.4012.4112.412.06%437,818
Mar 28, 202512.4612.5611.8612.1612.16-2.80%169,345
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