Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.18	12.79	12.00	12.72	12.72	5.12%	210,750
Jun 3, 2026	13.94	13.94	11.91	12.10	12.10	-13.63%	424,849
Jun 2, 2026	13.07	14.16	12.86	14.01	14.01	3.01%	377,063
Jun 1, 2026	12.95	13.84	12.80	13.60	13.60	6.92%	416,208
May 29, 2026	11.61	12.81	11.37	12.72	12.72	9.75%	486,417
May 28, 2026	11.14	11.74	11.14	11.59	11.59	4.60%	213,732
May 27, 2026	11.07	11.49	10.95	11.08	11.08	0.09%	159,017
May 26, 2026	11.19	11.36	10.85	11.07	11.07	-1.07%	284,182
May 22, 2026	11.00	11.46	10.85	11.19	11.19	1.73%	152,584
May 21, 2026	10.81	11.06	10.40	11.00	11.00	0.46%	186,014
May 20, 2026	10.81	11.00	10.29	10.95	10.95	0.09%	358,091
May 19, 2026	10.91	11.31	10.56	10.94	10.94	1.67%	255,666
May 18, 2026	10.56	10.99	10.45	10.76	10.76	1.99%	238,428
May 15, 2026	10.46	10.64	10.25	10.55	10.55	1.05%	210,384
May 14, 2026	10.54	10.77	10.11	10.44	10.44	-0.38%	249,302
May 13, 2026	10.68	10.68	9.50	10.48	10.48	-2.96%	506,838
May 12, 2026	11.98	12.20	10.36	10.80	10.80	1.98%	545,667
May 11, 2026	11.67	12.19	10.50	10.59	10.59	-12.04%	575,709
May 8, 2026	11.58	12.13	11.30	12.04	12.04	2.38%	285,541
May 7, 2026	11.37	12.12	11.37	11.76	11.76	3.61%	210,699
May 6, 2026	11.64	11.72	11.00	11.35	11.35	-2.58%	173,546
May 5, 2026	11.54	12.07	11.30	11.65	11.65	1.13%	153,478
May 4, 2026	11.38	11.87	11.38	11.52	11.52	1.23%	157,796
May 1, 2026	11.00	11.51	10.99	11.38	11.38	4.79%	148,677
Apr 30, 2026	10.54	11.01	10.35	10.86	10.86	2.36%	133,947
Apr 29, 2026	10.50	10.69	10.32	10.61	10.61	0.38%	117,185
Apr 28, 2026	10.50	10.70	10.38	10.57	10.57	0.09%	115,929
Apr 27, 2026	10.54	10.96	10.23	10.56	10.56	-	124,801
Apr 24, 2026	10.17	10.64	9.75	10.56	10.56	3.83%	335,059
Apr 23, 2026	10.60	10.73	10.06	10.17	10.17	-5.66%	165,384
Apr 22, 2026	10.75	11.01	10.33	10.78	10.78	0.94%	192,012
Apr 21, 2026	11.23	11.51	10.64	10.68	10.68	-4.90%	209,871
Apr 20, 2026	11.24	11.49	11.00	11.23	11.23	-3.27%	224,289
Apr 17, 2026	12.42	12.49	11.57	11.61	11.61	-5.30%	233,879
Apr 16, 2026	11.81	12.48	11.80	12.26	12.26	5.78%	326,595
Apr 15, 2026	10.88	11.90	10.55	11.59	11.59	13.96%	338,723
Apr 14, 2026	10.13	10.50	10.03	10.17	10.17	1.60%	168,383
Apr 13, 2026	9.48	10.04	9.44	10.01	10.01	5.37%	219,470
Apr 10, 2026	10.21	10.21	9.49	9.50	9.50	-7.23%	237,238
Apr 9, 2026	10.51	10.76	9.86	10.24	10.24	-2.85%	180,085
Apr 8, 2026	11.34	11.48	10.49	10.54	10.54	-3.66%	161,502
Apr 7, 2026	11.20	11.28	10.81	10.94	10.94	-3.19%	85,059
Apr 6, 2026	11.18	11.54	11.16	11.30	11.30	3.01%	131,266
Apr 2, 2026	11.06	11.22	10.63	10.97	10.97	-2.32%	196,520
Apr 1, 2026	11.30	11.48	11.17	11.23	11.23	0.27%	121,827
Mar 31, 2026	11.04	11.36	10.92	11.20	11.20	3.04%	158,331
Mar 30, 2026	10.84	11.21	10.51	10.87	10.87	1.12%	146,173
Mar 27, 2026	10.71	10.83	10.40	10.75	10.75	-1.38%	150,603
Mar 26, 2026	10.52	10.97	10.52	10.90	10.90	2.35%	291,726
Mar 25, 2026	11.03	11.27	10.62	10.65	10.65	-3.27%	248,321