Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
47.20
-0.01 (-0.02%)
At close: Oct 14, 2025, 4:00 PM EDT
46.79
-0.41 (-0.87%)
After-hours: Oct 14, 2025, 7:23 PM EDT
Via Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 46.75 | 47.60 | 46.59 | 47.20 | - | -0.02% | 117,630 |
| Oct 13, 2025 | 46.69 | 47.97 | 46.15 | 47.21 | 47.21 | 0.96% | 236,199 |
| Oct 10, 2025 | 46.28 | 46.88 | 46.00 | 46.76 | 46.76 | 1.10% | 168,050 |
| Oct 9, 2025 | 46.66 | 46.97 | 45.86 | 46.25 | 46.25 | -1.01% | 295,702 |
| Oct 8, 2025 | 46.59 | 47.42 | 46.00 | 46.72 | 46.72 | 0.47% | 135,792 |
| Oct 7, 2025 | 46.99 | 47.55 | 45.25 | 46.50 | 46.50 | -0.92% | 423,230 |
| Oct 6, 2025 | 46.14 | 47.11 | 45.50 | 46.93 | 46.93 | 2.02% | 212,739 |
| Oct 3, 2025 | 47.73 | 47.98 | 45.10 | 46.00 | 46.00 | -3.12% | 280,878 |
| Oct 2, 2025 | 45.55 | 47.89 | 45.55 | 47.48 | 47.48 | 3.11% | 277,250 |
| Oct 1, 2025 | 46.28 | 48.31 | 45.23 | 46.05 | 46.05 | -4.22% | 366,237 |
| Sep 30, 2025 | 47.64 | 48.47 | 45.06 | 48.08 | 48.08 | 0.86% | 557,512 |
| Sep 29, 2025 | 49.21 | 51.00 | 47.17 | 47.67 | 47.67 | -2.73% | 365,538 |
| Sep 26, 2025 | 48.16 | 49.57 | 48.16 | 49.01 | 49.01 | 0.18% | 104,251 |
| Sep 25, 2025 | 48.69 | 49.60 | 47.90 | 48.92 | 48.92 | 0.43% | 149,941 |
| Sep 24, 2025 | 48.61 | 50.00 | 47.08 | 48.71 | 48.71 | -2.09% | 335,534 |
| Sep 23, 2025 | 49.00 | 50.00 | 47.80 | 49.75 | 49.75 | -0.40% | 223,514 |
| Sep 22, 2025 | 50.16 | 50.45 | 47.88 | 49.95 | 49.95 | -0.46% | 315,961 |
| Sep 19, 2025 | 48.10 | 51.45 | 47.38 | 50.18 | 50.18 | 4.19% | 465,291 |
| Sep 18, 2025 | 52.52 | 52.52 | 47.70 | 48.16 | 48.16 | -3.68% | 1,800,831 |
| Sep 17, 2025 | 51.90 | 53.40 | 50.00 | 50.00 | 50.00 | -4.23% | 533,002 |
| Sep 16, 2025 | 52.38 | 55.32 | 51.86 | 52.21 | 52.21 | 2.27% | 662,588 |
| Sep 15, 2025 | 47.61 | 56.31 | 47.50 | 51.05 | 51.05 | 3.11% | 1,126,589 |