Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.42	12.60	12.19	12.21	-	-1.93%	64,574
Aug 21, 2026	12.44	12.60	12.09	12.45	12.45	0.32%	169,858
Aug 20, 2026	12.51	12.78	12.35	12.41	12.41	-1.43%	172,691
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
Jul 24, 2026	10.55	10.99	10.45	10.70	10.70	2.79%	183,962
Jul 23, 2026	10.91	11.02	10.17	10.41	10.41	-5.62%	427,353
Jul 22, 2026	11.79	11.87	10.77	11.03	11.03	-6.21%	235,074
Jul 21, 2026	11.84	12.33	11.53	11.76	11.76	-1.18%	164,252
Jul 20, 2026	11.41	12.06	11.41	11.90	11.90	3.48%	194,411
Jul 17, 2026	11.92	12.03	11.32	11.50	11.50	-7.33%	245,514
Jul 16, 2026	13.02	13.03	12.18	12.41	12.41	-4.46%	220,942
Jul 15, 2026	12.72	13.12	12.61	12.99	12.99	2.28%	234,849
Jul 14, 2026	12.55	12.88	12.11	12.70	12.70	-1.01%	229,073
Jul 13, 2026	13.24	13.44	12.56	12.83	12.83	-2.66%	255,189
Jul 10, 2026	13.16	13.50	13.00	13.18	13.18	-0.83%	109,044
Jul 9, 2026	12.55	13.41	12.36	13.29	13.29	4.40%	158,667
Jul 8, 2026	12.63	12.92	12.41	12.73	12.73	0.39%	164,301
Jul 7, 2026	12.78	13.50	12.66	12.68	12.68	-0.78%	141,423
Jul 6, 2026	12.67	13.03	12.32	12.78	12.78	-1.39%	148,464
Jul 2, 2026	13.05	13.37	12.95	12.96	12.96	-2.92%	162,743
Jul 1, 2026	12.84	13.62	12.84	13.35	13.35	5.45%	234,195
Jun 30, 2026	12.72	13.19	12.23	12.66	12.66	-3.43%	218,464
Jun 29, 2026	11.91	13.21	11.85	13.11	13.11	11.20%	507,550
Jun 26, 2026	11.00	11.91	10.98	11.79	11.79	7.28%	640,790
Jun 25, 2026	11.15	11.22	10.79	10.99	10.99	-1.35%	183,021
Jun 24, 2026	11.02	11.30	10.97	11.14	11.14	0.45%	151,375
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%	335,481
Jun 18, 2026	10.99	11.27	10.68	11.24	11.24	2.46%	447,223
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