Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	13.81	13.86	13.40	13.82	13.82	0.07%	311,910
Oct 23, 2026	13.45	13.88	13.45	13.81	13.81	1.54%	207,219
Oct 22, 2026	13.47	13.75	13.43	13.60	13.60	0.44%	295,199
Oct 21, 2026	13.45	13.74	13.28	13.54	13.54	0.67%	338,768
Oct 20, 2026	12.85	13.54	12.85	13.45	13.45	5.08%	444,878
Oct 19, 2026	12.67	13.11	12.42	12.80	12.80	1.27%	265,403
Oct 16, 2026	12.93	13.29	12.56	12.64	12.64	-1.63%	323,550
Oct 15, 2026	12.43	12.93	12.43	12.85	12.85	1.82%	324,271
Oct 14, 2026	13.06	13.31	12.55	12.62	12.62	-4.61%	326,450
Oct 13, 2026	13.13	13.38	12.94	13.23	13.23	0.46%	372,190
Oct 12, 2026	13.10	13.52	12.99	13.17	13.17	0.30%	410,154
Oct 9, 2026	13.42	13.52	12.92	13.13	13.13	-0.23%	491,409
Oct 8, 2026	12.61	13.45	12.55	13.16	13.16	2.97%	624,108
Oct 7, 2026	11.82	12.92	11.82	12.78	12.78	7.12%	1,199,853
Oct 6, 2026	12.21	12.25	11.88	11.93	11.93	-1.73%	370,789
Oct 5, 2026	12.24	12.45	11.79	12.14	12.14	-0.82%	633,883
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