Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
17.45
-0.07 (-0.40%)
At close: Apr 17, 2026, 4:00 PM EDT
18.14
+0.69 (3.95%)
After-hours: Apr 17, 2026, 7:13 PM EDT
Via Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.91 | 17.97 | 17.28 | 17.45 | 17.45 | -0.40% | 294,412 |
| Apr 16, 2026 | 17.48 | 18.31 | 17.10 | 17.52 | 17.52 | 2.22% | 725,189 |
| Apr 15, 2026 | 16.05 | 17.23 | 15.77 | 17.14 | 17.14 | 8.69% | 514,776 |
| Apr 14, 2026 | 15.82 | 16.14 | 15.62 | 15.77 | 15.77 | 1.15% | 364,921 |
| Apr 13, 2026 | 14.65 | 15.74 | 14.62 | 15.59 | 15.59 | 7.37% | 517,526 |
| Apr 10, 2026 | 15.60 | 15.78 | 14.38 | 14.52 | 14.52 | -6.68% | 827,439 |
| Apr 9, 2026 | 15.55 | 15.68 | 14.98 | 15.56 | 15.56 | -1.08% | 445,331 |
| Apr 8, 2026 | 16.51 | 16.88 | 15.72 | 15.73 | 15.73 | -0.88% | 329,037 |
| Apr 7, 2026 | 15.96 | 16.22 | 15.51 | 15.87 | 15.87 | -0.56% | 805,718 |
| Apr 6, 2026 | 15.83 | 16.31 | 15.73 | 15.96 | 15.96 | 1.01% | 379,123 |
| Apr 2, 2026 | 15.05 | 15.85 | 14.78 | 15.80 | 15.80 | 3.34% | 497,487 |
| Apr 1, 2026 | 15.00 | 15.82 | 14.83 | 15.29 | 15.29 | 1.93% | 646,171 |
| Mar 31, 2026 | 14.07 | 15.19 | 14.07 | 15.00 | 15.00 | 7.68% | 478,575 |
| Mar 30, 2026 | 13.73 | 14.51 | 13.69 | 13.93 | 13.93 | 2.13% | 494,710 |
| Mar 27, 2026 | 13.97 | 13.97 | 13.24 | 13.64 | 13.64 | -4.08% | 497,990 |
| Mar 26, 2026 | 13.60 | 14.69 | 13.54 | 14.22 | 14.22 | 4.64% | 499,685 |
| Mar 25, 2026 | 13.75 | 13.76 | 13.15 | 13.59 | 13.59 | 1.19% | 828,832 |
| Mar 24, 2026 | 14.49 | 14.65 | 13.24 | 13.43 | 13.43 | -8.76% | 660,434 |
| Mar 23, 2026 | 14.43 | 14.92 | 13.76 | 14.72 | 14.72 | 2.51% | 807,332 |
| Mar 20, 2026 | 13.98 | 14.37 | 13.11 | 14.36 | 14.36 | 2.28% | 1,005,329 |
| Mar 19, 2026 | 14.12 | 14.41 | 13.82 | 14.04 | 14.04 | -0.85% | 825,992 |
| Mar 18, 2026 | 14.22 | 14.48 | 13.76 | 14.16 | 14.16 | -2.21% | 1,191,305 |
| Mar 17, 2026 | 14.25 | 15.32 | 13.74 | 14.48 | 14.48 | 1.76% | 2,075,078 |
| Mar 16, 2026 | 16.56 | 17.06 | 14.15 | 14.23 | 14.23 | -14.69% | 3,035,837 |
| Mar 13, 2026 | 18.01 | 18.13 | 16.43 | 16.68 | 16.68 | -7.02% | 1,327,171 |
| Mar 12, 2026 | 18.71 | 19.18 | 17.86 | 17.94 | 17.94 | -4.17% | 703,186 |
| Mar 11, 2026 | 18.23 | 19.15 | 18.10 | 18.72 | 18.72 | 1.13% | 1,008,162 |
| Mar 10, 2026 | 18.91 | 19.20 | 17.57 | 18.51 | 18.51 | -2.58% | 1,478,411 |
| Mar 9, 2026 | 18.71 | 19.19 | 18.15 | 19.00 | 19.00 | -0.21% | 689,000 |
| Mar 6, 2026 | 18.67 | 19.41 | 18.54 | 19.04 | 19.04 | -0.63% | 521,779 |
| Mar 5, 2026 | 19.10 | 20.20 | 18.56 | 19.16 | 19.16 | -0.42% | 1,233,019 |
| Mar 4, 2026 | 18.14 | 19.29 | 17.72 | 19.24 | 19.24 | 6.18% | 1,009,849 |
| Mar 3, 2026 | 16.60 | 18.18 | 16.06 | 18.12 | 18.12 | -0.17% | 1,388,957 |
| Mar 2, 2026 | 16.66 | 18.95 | 16.66 | 18.15 | 18.15 | 5.65% | 1,271,904 |
| Feb 27, 2026 | 18.84 | 19.04 | 16.40 | 17.18 | 17.18 | -7.53% | 1,434,366 |
| Feb 26, 2026 | 17.77 | 18.59 | 17.74 | 18.58 | 18.58 | 5.51% | 541,163 |
| Feb 25, 2026 | 16.09 | 18.12 | 15.85 | 17.61 | 17.61 | 10.62% | 706,736 |
| Feb 24, 2026 | 15.69 | 16.24 | 15.66 | 15.92 | 15.92 | 0.89% | 313,886 |
| Feb 23, 2026 | 16.55 | 16.75 | 15.48 | 15.78 | 15.78 | -4.65% | 328,054 |
| Feb 20, 2026 | 16.10 | 17.75 | 15.80 | 16.55 | 16.55 | 2.80% | 1,029,827 |
| Feb 19, 2026 | 16.36 | 16.55 | 15.91 | 16.10 | 16.10 | -2.48% | 713,279 |
| Feb 18, 2026 | 16.86 | 17.12 | 16.44 | 16.51 | 16.51 | -1.61% | 486,983 |
| Feb 17, 2026 | 17.93 | 18.11 | 16.64 | 16.78 | 16.78 | -6.88% | 664,235 |
| Feb 13, 2026 | 17.74 | 18.47 | 17.55 | 18.02 | 18.02 | 3.03% | 698,732 |
| Feb 12, 2026 | 18.51 | 18.84 | 17.45 | 17.49 | 17.49 | -5.10% | 685,457 |
| Feb 11, 2026 | 20.64 | 20.96 | 18.43 | 18.43 | 18.43 | -11.61% | 529,499 |
| Feb 10, 2026 | 20.54 | 21.38 | 20.22 | 20.85 | 20.85 | 2.71% | 524,090 |
| Feb 9, 2026 | 20.40 | 20.57 | 19.48 | 20.30 | 20.30 | -1.26% | 411,330 |
| Feb 6, 2026 | 20.33 | 21.29 | 20.09 | 20.56 | 20.56 | 2.34% | 345,676 |
| Feb 5, 2026 | 21.05 | 21.37 | 19.93 | 20.09 | 20.09 | -5.73% | 538,046 |