Skip to main content
logo
Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
15.29
+0.47 (3.17%)
At close: Jun 18, 2026, 4:00 PM EDT
15.00
-0.29 (-1.90%)
After-hours: Jun 18, 2026, 7:23 PM EDT

Via Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.6915.3214.4815.2915.293.17%1,936,082
Jun 17, 202614.1815.2114.0714.8214.824.44%1,458,220
Jun 16, 202614.7615.2714.0014.1914.19-5.27%1,052,709
Jun 15, 202615.2915.7414.7014.9814.98-0.79%919,547
Jun 12, 202615.4015.8714.7615.1015.102.30%1,236,963
Jun 11, 202614.5015.1714.3714.7614.760.14%933,433
Jun 10, 202614.3615.3114.1114.7414.740.61%791,924
Jun 9, 202614.6515.5013.9714.6514.65-1.74%1,088,132
Jun 8, 202615.0115.2414.6814.9114.911.15%682,720
Jun 5, 202615.5015.6514.5014.7414.74-3.53%856,582
Jun 4, 202615.3015.8314.7815.2815.281.13%1,104,477
Jun 3, 202615.1515.3314.7615.1115.11-2.14%1,125,822
Jun 2, 202616.2416.5215.3315.4415.44-9.39%738,803
Jun 1, 202615.7917.2015.3217.0417.0411.88%1,068,913
May 29, 202614.6415.5014.5415.2315.235.03%1,684,496
May 28, 202614.3415.1714.0114.5014.501.12%646,394
May 27, 202614.3014.9514.2714.3414.34-0.69%720,600
May 26, 202614.9915.4914.4414.4414.44-3.54%600,589
May 22, 202614.5315.3114.5314.9714.973.24%444,059
May 21, 202614.3914.6813.9714.5014.50-0.07%582,116
May 20, 202613.8114.7213.4714.5114.513.42%565,135
May 19, 202614.9115.5714.0114.0314.03-5.90%539,164
May 18, 202614.5615.3514.5014.9114.911.08%512,047
May 15, 202614.5014.8614.2014.7514.752.57%554,597
May 14, 202613.3414.7812.9514.3814.388.04%866,260
May 13, 202614.0114.4613.2713.3113.31-5.74%837,889
May 12, 202617.0417.0413.8714.1214.12-16.60%1,389,617
May 11, 202617.1417.8816.5516.9316.93-2.20%887,612
May 8, 202618.0718.4417.1817.3117.31-5.62%605,593
May 7, 202617.5018.7717.5018.3418.345.83%549,738
May 6, 202616.6017.3515.9117.3317.334.59%367,893
May 5, 202616.8817.2316.2216.5716.57-1.60%1,358,736
May 4, 202616.2816.8415.9416.8416.843.69%523,826
May 1, 202615.5816.3515.3416.2416.246.77%358,924
Apr 30, 202615.3815.4114.8615.2115.21-1.43%249,545
Apr 29, 202615.1715.4714.4215.4315.430.19%1,362,693
Apr 28, 202615.2615.6115.0715.4015.401.18%374,273
Apr 27, 202615.5015.8915.1715.2215.22-2.62%480,825
Apr 24, 202615.7516.0415.3515.6315.630.19%416,518
Apr 23, 202617.1017.2715.3115.6015.60-11.51%388,888
Apr 22, 202617.7918.0317.3217.6317.630.80%251,185
Apr 21, 202617.4618.1817.1617.4917.490.17%454,894
Apr 20, 202617.2717.9317.2117.4617.460.06%256,908
Apr 17, 202617.9117.9717.2817.4517.45-0.40%299,434
Apr 16, 202617.4818.3117.1017.5217.522.22%726,783
Apr 15, 202616.0517.2315.7717.1417.148.69%515,301
Apr 14, 202615.8216.1415.6215.7715.771.15%364,927
Apr 13, 202614.6515.7414.6215.5915.597.37%517,580
Apr 10, 202615.6015.7814.3814.5214.52-6.68%828,575
Apr 9, 202615.5515.6814.9815.5615.56-1.08%445,473