Skip to main content
logo
Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
19.04
-0.12 (-0.63%)
At close: Mar 6, 2026, 4:00 PM EST
18.82
-0.22 (-1.16%)
After-hours: Mar 6, 2026, 7:56 PM EST

Via Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202626.8827.4623.6724.0524.05-10.49%636,104
Jan 13, 202626.5127.4025.3226.8726.876.50%1,272,867
Jan 12, 202625.3225.9124.6925.2325.23-1.21%287,242
Jan 9, 202625.9126.7325.0125.5425.54-1.69%466,904
Jan 8, 202627.7028.0225.5825.9825.98-7.18%500,438
Jan 7, 202628.4528.5627.6227.9927.99-1.13%358,843
Jan 6, 202627.0528.4626.3128.3128.313.97%468,527
Jan 5, 202627.3127.7926.5227.2327.230.18%407,870
Jan 2, 202628.5829.2327.1627.1827.18-6.31%579,064
Dec 31, 202529.1430.5928.5329.0129.01-1.59%795,058
Dec 30, 202530.0030.6229.3529.4829.48-1.80%365,209
Dec 29, 202530.1330.2729.3130.0230.02-1.51%256,606
Dec 26, 202530.7831.2729.8530.4830.48-1.23%450,678
Dec 24, 202530.8031.2029.2330.8630.86-0.55%279,317
Dec 23, 202532.8332.8830.2731.0331.03-6.37%839,022