Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	11.02	11.30	10.97	11.14	11.14	0.45%	151,048
Jun 23, 2026	10.75	11.56	10.74	11.09	11.09	3.36%	198,444
Jun 22, 2026	11.11	11.35	10.50	10.73	10.73	-4.54%	335,218
Jun 18, 2026	10.99	11.27	10.68	11.24	11.24	2.46%	447,221
Jun 17, 2026	11.28	11.52	10.91	10.97	10.97	-3.52%	223,681
Jun 16, 2026	11.03	11.44	10.74	11.37	11.37	2.34%	349,942
Jun 15, 2026	11.17	11.48	10.83	11.11	11.11	0.09%	850,413
Jun 12, 2026	11.18	11.48	10.70	11.10	11.10	-0.54%	362,419
Jun 11, 2026	11.31	11.50	10.87	11.16	11.16	-3.63%	312,235
Jun 10, 2026	11.70	12.05	11.38	11.58	11.58	-2.53%	309,904
Jun 9, 2026	12.03	12.35	11.70	11.88	11.88	-1.74%	217,643
Jun 8, 2026	12.10	12.56	12.00	12.09	12.09	-0.17%	204,198
Jun 5, 2026	12.74	12.88	12.06	12.11	12.11	-4.80%	260,809
Jun 4, 2026	12.18	12.79	12.00	12.72	12.72	5.12%	210,765
Jun 3, 2026	13.94	13.94	11.91	12.10	12.10	-13.63%	424,874
Jun 2, 2026	13.07	14.16	12.86	14.01	14.01	3.01%	377,500
Jun 1, 2026	12.95	13.84	12.80	13.60	13.60	6.92%	422,730
May 29, 2026	11.61	12.81	11.37	12.72	12.72	9.75%	490,745
May 28, 2026	11.14	11.74	11.14	11.59	11.59	4.60%	213,839
May 27, 2026	11.07	11.49	10.95	11.08	11.08	0.09%	159,541
May 26, 2026	11.19	11.36	10.85	11.07	11.07	-1.07%	284,438
May 22, 2026	11.00	11.46	10.85	11.19	11.19	1.73%	152,848
May 21, 2026	10.81	11.06	10.40	11.00	11.00	0.46%	186,129
May 20, 2026	10.81	11.00	10.29	10.95	10.95	0.09%	358,283
May 19, 2026	10.91	11.31	10.56	10.94	10.94	1.67%	255,670
May 18, 2026	10.56	10.99	10.45	10.76	10.76	1.99%	249,493
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