Skip to main content
logo
Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
29.10
-0.31 (-1.05%)
At close: Sep 28, 2026, 4:00 PM EDT
29.38
+0.28 (0.96%)
Pre-market: Sep 29, 2026, 8:37 AM EDT

Via Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202629.0629.3228.2629.1029.10-1.05%640,974
Sep 25, 202629.9030.6929.2429.4129.41-1.90%865,054
Sep 24, 202629.4830.7429.0929.9829.981.49%1,098,121
Sep 23, 202628.3130.2627.9129.5429.544.12%1,074,849
Sep 22, 202627.9928.5727.2728.3728.373.81%758,119
Sep 21, 202628.0728.0826.9027.3327.33-2.32%645,992
Sep 18, 202628.3628.4327.2627.9827.980.50%4,832,712
Sep 17, 202626.6228.0026.5127.8427.844.58%755,328
Sep 16, 202625.7526.7225.3226.6226.621.99%997,609
Sep 15, 202626.2526.7125.4226.1026.10-2.50%681,848
Sep 14, 202626.2227.3026.0026.7726.773.92%656,432
Sep 11, 202626.3326.6425.7425.7625.76-2.28%429,376
Sep 10, 202625.9726.8725.6826.3626.361.54%661,155
Sep 9, 202626.5126.8725.8225.9625.96-1.63%485,905
Sep 8, 202627.9428.0026.3226.3926.39-6.19%665,785
Sep 4, 202627.4028.1926.5728.1328.131.99%442,903
Sep 3, 202628.0828.7627.2627.5827.580.40%577,166
Sep 2, 202627.4027.6926.8827.4727.47-0.11%572,397
Sep 1, 202627.5028.1227.1627.5027.50-1.54%353,783
Aug 31, 202628.1528.7527.6427.9327.93-2.24%640,859
Aug 28, 202628.3028.9828.1328.5728.571.10%434,256
Aug 27, 202628.2129.1128.0228.2628.262.35%425,671
Aug 26, 202627.2127.9926.8927.6127.61-1.00%587,199
Aug 25, 202627.1328.0527.0027.8927.891.68%734,632
Aug 24, 202627.0527.7126.9427.4327.431.63%595,328
Aug 21, 202626.5827.2726.0026.9926.991.58%473,578
Aug 20, 202626.2226.6525.8026.5726.570.72%425,564
Aug 19, 202624.9526.6924.8926.3826.385.44%624,053
Aug 18, 202625.3026.0524.9825.0225.02-1.57%566,582
Aug 17, 202625.9526.4625.3725.4225.42-2.94%585,142
Aug 14, 202626.2526.3925.3726.1926.19-0.64%568,660
Aug 13, 202626.0026.5425.1526.3626.365.23%909,165
Aug 12, 202624.3125.0823.7725.0525.050.76%789,289
Aug 11, 202623.2325.3022.4924.8624.866.65%977,831
Aug 10, 202622.1923.3321.9623.3123.314.95%1,159,086
Aug 7, 202622.0023.2421.4122.2122.213.01%1,098,133
Aug 6, 202620.7921.6020.1121.5621.560.94%1,001,298
Aug 5, 202622.0022.0020.9821.3621.36-2.51%581,680
Aug 4, 202621.0122.0320.9521.9121.913.94%1,051,065
Aug 3, 202620.6521.6520.0021.0821.083.64%828,797
Jul 31, 202619.7220.4019.2720.3420.341.24%693,730
Jul 30, 202620.4620.4619.1720.0920.09-2.81%893,191
Jul 29, 202620.6321.3120.1520.6720.670.39%908,617
Jul 28, 202619.8521.0019.8120.5920.595.05%1,093,200
Jul 27, 202618.0319.8018.0319.6019.6010.80%1,021,423
Jul 24, 202617.3418.2517.0117.6917.693.57%477,078
Jul 23, 202617.6017.9116.6217.0817.08-2.40%943,039
Jul 22, 202618.0218.0516.6917.5017.50-3.21%1,132,498
Jul 21, 202618.2018.7017.2518.0818.08-2.74%837,432
Jul 20, 202617.6918.7117.5918.5918.593.51%568,394