Skip to main content
logo
Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
13.64
-0.58 (-4.08%)
At close: Mar 27, 2026, 4:00 PM EDT
13.91
+0.27 (1.98%)
After-hours: Mar 27, 2026, 7:45 PM EDT

Via Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.9713.9713.2413.6413.64-4.08%497,990
Mar 26, 202613.6014.6913.5414.2214.224.64%499,685
Mar 25, 202613.7513.7613.1513.5913.591.19%828,832
Mar 24, 202614.4914.6513.2413.4313.43-8.76%660,434
Mar 23, 202614.4314.9213.7614.7214.722.51%807,332
Mar 20, 202613.9814.3713.1114.3614.362.28%1,005,329
Mar 19, 202614.1214.4113.8214.0414.04-0.85%825,992
Mar 18, 202614.2214.4813.7614.1614.16-2.21%1,191,305
Mar 17, 202614.2515.3213.7414.4814.481.76%2,075,078
Mar 16, 202616.5617.0614.1514.2314.23-14.69%3,035,837
Mar 13, 202618.0118.1316.4316.6816.68-7.02%1,327,171
Mar 12, 202618.7119.1817.8617.9417.94-4.17%703,186
Mar 11, 202618.2319.1518.1018.7218.721.13%1,008,162
Mar 10, 202618.9119.2017.5718.5118.51-2.58%1,478,411
Mar 9, 202618.7119.1918.1519.0019.00-0.21%689,000
Mar 6, 202618.6719.4118.5419.0419.04-0.63%521,779
Mar 5, 202619.1020.2018.5619.1619.16-0.42%1,233,019
Mar 4, 202618.1419.2917.7219.2419.246.18%1,009,849
Mar 3, 202616.6018.1816.0618.1218.12-0.17%1,388,957
Mar 2, 202616.6618.9516.6618.1518.155.65%1,271,904
Feb 27, 202618.8419.0416.4017.1817.18-7.53%1,434,366
Feb 26, 202617.7718.5917.7418.5818.585.51%541,163
Feb 25, 202616.0918.1215.8517.6117.6110.62%706,736
Feb 24, 202615.6916.2415.6615.9215.920.89%313,886
Feb 23, 202616.5516.7515.4815.7815.78-4.65%328,054
Feb 20, 202616.1017.7515.8016.5516.552.80%1,029,827
Feb 19, 202616.3616.5515.9116.1016.10-2.48%713,279
Feb 18, 202616.8617.1216.4416.5116.51-1.61%486,983
Feb 17, 202617.9318.1116.6416.7816.78-6.88%664,235
Feb 13, 202617.7418.4717.5518.0218.023.03%698,732
Feb 12, 202618.5118.8417.4517.4917.49-5.10%685,457
Feb 11, 202620.6420.9618.4318.4318.43-11.61%529,499
Feb 10, 202620.5421.3820.2220.8520.852.71%524,090
Feb 9, 202620.4020.5719.4820.3020.30-1.26%411,330
Feb 6, 202620.3321.2920.0920.5620.562.34%345,676
Feb 5, 202621.0521.3719.9320.0920.09-5.73%538,046
Feb 4, 202620.3522.2020.2421.3121.313.15%968,483
Feb 3, 202621.5021.5119.4920.6620.66-3.95%565,111
Feb 2, 202623.2523.3721.4821.5121.51-7.48%532,364
Jan 30, 202623.3023.6223.0123.2523.25-2.60%443,016
Jan 29, 202624.9925.3123.3723.8723.87-5.35%705,998
Jan 28, 202625.8825.8824.9125.2225.22-2.13%338,633
Jan 27, 202625.4225.8325.0625.7725.771.42%296,333
Jan 26, 202626.0626.3724.7525.4125.41-2.34%377,197
Jan 23, 202626.5226.6925.5226.0226.02-2.03%290,204
Jan 22, 202626.3026.9925.6326.5626.561.26%433,653
Jan 21, 202624.7426.4924.6226.2326.236.02%591,610
Jan 20, 202623.7525.1623.5024.7424.748.03%728,852
Jan 16, 202623.4823.8322.6522.9022.90-3.17%563,062
Jan 15, 202623.8024.3923.1123.6523.65-1.66%473,104