Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	12.24	12.45	11.79	12.14	12.14	-0.82%	633,886
Oct 2, 2026	12.87	12.99	12.15	12.24	12.24	-3.81%	453,323
Oct 1, 2026	12.48	12.81	12.39	12.73	12.73	3.37%	282,423
Sep 30, 2026	12.22	12.49	12.07	12.31	12.31	1.15%	548,666
Sep 29, 2026	12.27	12.50	12.04	12.17	12.17	-0.57%	416,354
Sep 28, 2026	12.24	12.47	12.00	12.24	12.24	0.41%	386,085
Sep 25, 2026	12.34	12.73	12.11	12.19	12.19	-1.22%	409,195
Sep 24, 2026	12.23	12.51	12.14	12.34	12.34	0.41%	578,444
Sep 23, 2026	12.89	12.90	11.91	12.29	12.29	-4.28%	487,056
Sep 22, 2026	12.68	12.87	12.52	12.84	12.84	1.42%	434,100
Sep 21, 2026	11.90	12.70	11.57	12.66	12.66	6.57%	690,948
Sep 18, 2026	11.53	12.41	11.22	11.88	11.88	18.56%	2,599,048
Sep 17, 2026	10.26	10.67	9.51	10.02	10.02	-19.00%	2,194,430
Sep 16, 2026	12.65	12.74	12.24	12.37	12.37	-1.83%	325,149
Sep 15, 2026	12.71	12.74	12.47	12.60	12.60	-2.48%	190,087
Sep 14, 2026	12.60	12.94	12.56	12.92	12.92	2.70%	248,411
Sep 11, 2026	12.86	13.23	12.44	12.58	12.58	-1.26%	239,586
Sep 10, 2026	12.65	13.07	12.31	12.74	12.74	-0.62%	170,822
Sep 9, 2026	13.51	13.51	12.73	12.82	12.82	-4.90%	220,028
Sep 8, 2026	13.51	13.69	13.11	13.48	13.48	-1.32%	225,112
Sep 4, 2026	13.44	13.68	13.19	13.66	13.66	1.60%	132,933
Sep 3, 2026	13.14	13.70	13.05	13.45	13.45	2.48%	208,535
Sep 2, 2026	12.62	13.36	12.59	13.12	13.12	3.88%	226,729
Sep 1, 2026	12.64	12.82	12.29	12.63	12.63	-1.94%	197,220
Aug 31, 2026	13.11	13.36	12.79	12.88	12.88	-2.65%	168,616
Aug 28, 2026	12.63	13.64	12.63	13.23	13.23	4.34%	252,265
Aug 27, 2026	12.59	12.89	12.39	12.68	12.68	2.01%	189,016
Aug 26, 2026	12.24	12.60	12.19	12.43	12.43	1.02%	144,977
Aug 25, 2026	12.20	12.46	12.09	12.31	12.31	0.53%	118,593
Aug 24, 2026	12.42	12.60	12.14	12.24	12.24	-1.69%	190,194
Aug 21, 2026	12.44	12.60	12.09	12.45	12.45	0.32%	169,873
Aug 20, 2026	12.51	12.78	12.35	12.41	12.41	-1.43%	172,701
Aug 19, 2026	12.90	13.25	12.50	12.59	12.59	-2.48%	241,922
Aug 18, 2026	12.58	13.08	12.51	12.91	12.91	2.38%	204,843
Aug 17, 2026	12.79	12.79	12.27	12.61	12.61	-3.07%	297,456
Aug 14, 2026	12.95	13.14	12.64	13.01	13.01	0.23%	286,131
Aug 13, 2026	12.72	13.00	12.38	12.98	12.98	4.01%	325,335
Aug 12, 2026	13.07	13.38	12.21	12.48	12.48	-5.38%	486,955
Aug 11, 2026	13.80	14.22	12.51	13.19	13.19	-6.39%	817,580
Aug 10, 2026	13.87	14.80	13.58	14.09	14.09	6.42%	851,467
Aug 7, 2026	12.57	13.50	12.38	13.24	13.24	7.47%	400,530
Aug 6, 2026	12.31	12.39	11.90	12.32	12.32	0.08%	433,019
Aug 5, 2026	12.88	12.93	12.09	12.31	12.31	-3.68%	278,852
Aug 4, 2026	12.19	12.86	12.09	12.78	12.78	4.33%	173,903
Aug 3, 2026	12.13	12.56	12.00	12.25	12.25	4.08%	216,500
Jul 31, 2026	11.38	11.84	11.28	11.77	11.77	3.06%	228,158
Jul 30, 2026	11.22	11.47	10.90	11.42	11.42	-0.35%	165,870
Jul 29, 2026	11.12	11.74	11.12	11.46	11.46	0.88%	176,049
Jul 28, 2026	11.47	11.54	11.09	11.36	11.36	0.58%	209,677
Jul 27, 2026	10.90	11.49	10.87	11.30	11.30	5.56%	144,236