Via Transportation, Inc. (VIA)

Via Transportation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.14	30.59	28.53	29.01	29.01	-1.59%	689,509
Dec 30, 2025	30.00	30.62	29.35	29.48	29.48	-1.80%	364,517
Dec 29, 2025	30.13	30.27	29.31	30.02	30.02	-1.51%	256,574
Dec 26, 2025	30.78	31.27	29.85	30.48	30.48	-1.23%	450,625
Dec 24, 2025	30.80	31.20	29.23	30.86	30.86	-0.55%	277,323
Dec 23, 2025	32.83	32.88	30.27	31.03	31.03	-6.37%	837,941
Dec 22, 2025	33.80	34.29	30.59	33.14	33.14	-0.48%	1,266,859
Dec 19, 2025	33.19	33.71	31.89	33.30	33.30	0.15%	2,675,326
Dec 18, 2025	32.59	34.00	32.11	33.25	33.25	3.87%	810,165
Dec 17, 2025	30.51	33.92	30.15	32.01	32.01	6.06%	1,255,849
Dec 16, 2025	29.00	30.78	29.00	30.18	30.18	2.97%	718,329
Dec 15, 2025	30.07	30.50	28.23	29.31	29.31	-1.64%	498,604
Dec 12, 2025	32.06	32.48	29.78	29.80	29.80	-7.74%	543,897
Dec 11, 2025	32.29	33.36	31.82	32.30	32.30	-0.71%	377,728
Dec 10, 2025	32.00	33.08	31.51	32.53	32.53	-0.03%	414,833
Dec 9, 2025	30.28	33.17	29.91	32.54	32.54	5.04%	399,766
Dec 8, 2025	32.32	32.36	29.74	30.98	30.98	-4.06%	574,206
Dec 5, 2025	33.15	34.09	31.73	32.29	32.29	-2.51%	454,918
Dec 4, 2025	34.31	35.00	32.83	33.12	33.12	-2.76%	362,925
Dec 3, 2025	32.15	34.94	31.27	34.06	34.06	4.70%	392,854
Dec 2, 2025	33.74	34.65	31.48	32.53	32.53	-3.07%	582,776
Dec 1, 2025	34.24	34.90	33.08	33.56	33.56	-3.65%	226,460
Nov 28, 2025	34.03	35.81	34.00	34.83	34.83	1.60%	132,533
Nov 26, 2025	36.25	37.36	33.64	34.28	34.28	-6.03%	293,467
Nov 25, 2025	36.07	37.31	35.40	36.48	36.48	1.05%	181,861
Nov 24, 2025	35.53	37.36	35.53	36.10	36.10	1.60%	200,408
Nov 21, 2025	37.19	37.55	33.89	35.53	35.53	-3.97%	247,213
Nov 20, 2025	36.60	37.93	36.29	37.00	37.00	1.93%	257,395
Nov 19, 2025	37.82	38.18	35.05	36.30	36.30	-4.32%	414,064
Nov 18, 2025	38.21	39.50	37.06	37.94	37.94	-2.57%	398,845
Nov 17, 2025	43.11	44.43	38.00	38.94	38.94	-11.24%	314,752
Nov 14, 2025	43.01	45.88	42.25	43.87	43.87	1.69%	339,042
Nov 13, 2025	49.23	50.88	41.25	43.14	43.14	-14.57%	793,265
Nov 12, 2025	48.50	50.50	47.58	50.50	50.50	3.17%	246,422
Nov 11, 2025	51.24	52.51	48.50	48.95	48.95	-5.06%	211,594
Nov 10, 2025	51.32	52.25	50.26	51.56	51.56	1.36%	219,346
Nov 7, 2025	50.44	51.17	49.50	50.87	50.87	-	99,917
Nov 6, 2025	51.92	53.76	49.64	50.87	50.87	-3.42%	144,601
Nov 5, 2025	51.03	53.17	50.00	52.67	52.67	4.13%	82,093
Nov 4, 2025	51.18	54.04	49.94	50.58	50.58	-6.21%	113,639
Nov 3, 2025	53.20	54.82	53.00	53.93	53.93	0.94%	89,816
Oct 31, 2025	53.21	53.85	52.38	53.43	53.43	0.30%	106,602
Oct 30, 2025	53.00	55.20	52.63	53.27	53.27	0.40%	80,256
Oct 29, 2025	52.68	54.16	52.42	53.06	53.06	0.64%	84,262
Oct 28, 2025	52.02	53.40	51.18	52.72	52.72	1.68%	138,789
Oct 27, 2025	51.13	52.00	50.29	51.85	51.85	2.07%	135,646
Oct 24, 2025	48.93	51.48	48.79	50.80	50.80	4.06%	163,267
Oct 23, 2025	48.80	49.18	48.03	48.82	48.82	0.51%	48,279
Oct 22, 2025	48.83	49.67	47.60	48.57	48.57	-0.94%	102,455
Oct 21, 2025	47.37	49.79	47.14	49.03	49.03	2.66%	96,849

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.