Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
26.38
+1.36 (5.44%)
At close: Aug 19, 2026, 4:00 PM EDT
25.86
-0.52 (-1.97%)
After-hours: Aug 19, 2026, 7:41 PM EDT
Via Transportation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 24.95 | 26.69 | 24.89 | 26.38 | 26.38 | 5.44% | 623,692 |
| Aug 18, 2026 | 25.30 | 26.05 | 24.98 | 25.02 | 25.02 | -1.57% | 557,435 |
| Aug 17, 2026 | 25.95 | 26.46 | 25.37 | 25.42 | 25.42 | -2.94% | 584,935 |
| Aug 14, 2026 | 26.25 | 26.39 | 25.37 | 26.19 | 26.19 | -0.64% | 568,547 |
| Aug 13, 2026 | 26.00 | 26.54 | 25.15 | 26.36 | 26.36 | 5.23% | 909,016 |
| Aug 12, 2026 | 24.31 | 25.08 | 23.77 | 25.05 | 25.05 | 0.76% | 780,922 |
| Aug 11, 2026 | 23.23 | 25.30 | 22.49 | 24.86 | 24.86 | 6.65% | 977,533 |
| Aug 10, 2026 | 22.19 | 23.33 | 21.96 | 23.31 | 23.31 | 4.95% | 1,158,868 |
| Aug 7, 2026 | 22.00 | 23.24 | 21.41 | 22.21 | 22.21 | 3.01% | 1,097,691 |
| Aug 6, 2026 | 20.79 | 21.60 | 20.11 | 21.56 | 21.56 | 0.94% | 1,000,908 |
| Aug 5, 2026 | 22.00 | 22.00 | 20.98 | 21.36 | 21.36 | -2.51% | 581,656 |
| Aug 4, 2026 | 21.01 | 22.03 | 20.95 | 21.91 | 21.91 | 3.94% | 1,050,747 |
| Aug 3, 2026 | 20.65 | 21.65 | 20.00 | 21.08 | 21.08 | 3.64% | 827,849 |
| Jul 31, 2026 | 19.72 | 20.40 | 19.27 | 20.34 | 20.34 | 1.24% | 689,849 |
| Jul 30, 2026 | 20.46 | 20.46 | 19.17 | 20.09 | 20.09 | -2.81% | 892,695 |
| Jul 29, 2026 | 20.63 | 21.31 | 20.15 | 20.67 | 20.67 | 0.39% | 885,013 |
| Jul 28, 2026 | 19.85 | 21.00 | 19.81 | 20.59 | 20.59 | 5.05% | 1,093,197 |
| Jul 27, 2026 | 18.03 | 19.80 | 18.03 | 19.60 | 19.60 | 10.80% | 1,021,246 |
| Jul 24, 2026 | 17.34 | 18.25 | 17.01 | 17.69 | 17.69 | 3.57% | 477,060 |
| Jul 23, 2026 | 17.60 | 17.91 | 16.62 | 17.08 | 17.08 | -2.40% | 942,738 |
| Jul 22, 2026 | 18.02 | 18.05 | 16.69 | 17.50 | 17.50 | -3.21% | 1,132,268 |
| Jul 21, 2026 | 18.20 | 18.70 | 17.25 | 18.08 | 18.08 | -2.74% | 837,347 |
| Jul 20, 2026 | 17.69 | 18.71 | 17.59 | 18.59 | 18.59 | 3.51% | 568,319 |
| Jul 17, 2026 | 18.53 | 19.10 | 17.82 | 17.96 | 17.96 | -2.44% | 442,213 |
| Jul 16, 2026 | 19.05 | 19.09 | 18.00 | 18.41 | 18.41 | -1.50% | 957,548 |
| Jul 15, 2026 | 18.85 | 19.51 | 18.48 | 18.69 | 18.69 | 0.11% | 706,088 |
| Jul 14, 2026 | 18.36 | 19.20 | 18.00 | 18.67 | 18.67 | 1.97% | 782,416 |
| Jul 13, 2026 | 18.19 | 18.72 | 17.90 | 18.31 | 18.31 | 2.12% | 842,278 |
| Jul 10, 2026 | 18.63 | 18.86 | 17.87 | 17.93 | 17.93 | -2.08% | 611,924 |
| Jul 9, 2026 | 17.51 | 18.38 | 17.01 | 18.31 | 18.31 | 2.18% | 483,902 |
| Jul 8, 2026 | 17.92 | 18.04 | 17.03 | 17.92 | 17.92 | -1.81% | 764,111 |
| Jul 7, 2026 | 19.53 | 19.82 | 18.11 | 18.25 | 18.25 | -5.64% | 1,254,200 |
| Jul 6, 2026 | 18.92 | 19.73 | 18.88 | 19.34 | 19.34 | 0.16% | 1,107,058 |
| Jul 2, 2026 | 18.76 | 19.64 | 18.73 | 19.31 | 19.31 | 1.85% | 915,494 |
| Jul 1, 2026 | 18.65 | 19.67 | 18.49 | 18.96 | 18.96 | 4.52% | 868,344 |
| Jun 30, 2026 | 18.22 | 18.90 | 18.08 | 18.14 | 18.14 | -2.84% | 1,105,960 |
| Jun 29, 2026 | 17.74 | 19.09 | 17.25 | 18.67 | 18.67 | 6.81% | 1,425,335 |
| Jun 26, 2026 | 15.34 | 17.64 | 15.34 | 17.48 | 17.48 | 13.73% | 6,576,308 |
| Jun 25, 2026 | 14.93 | 15.60 | 14.76 | 15.37 | 15.37 | 1.79% | 1,144,564 |
| Jun 24, 2026 | 14.82 | 15.45 | 14.67 | 15.10 | 15.10 | 0.40% | 832,361 |
| Jun 23, 2026 | 14.68 | 15.34 | 14.41 | 15.04 | 15.04 | 0.67% | 965,866 |
| Jun 22, 2026 | 14.85 | 16.11 | 14.65 | 14.94 | 14.94 | -2.29% | 1,360,410 |
| Jun 18, 2026 | 14.69 | 15.32 | 14.48 | 15.29 | 15.29 | 3.17% | 1,936,082 |
| Jun 17, 2026 | 14.18 | 15.21 | 14.07 | 14.82 | 14.82 | 4.44% | 1,458,220 |
| Jun 16, 2026 | 14.76 | 15.27 | 14.00 | 14.19 | 14.19 | -5.27% | 1,052,709 |
| Jun 15, 2026 | 15.29 | 15.74 | 14.70 | 14.98 | 14.98 | -0.79% | 919,547 |
| Jun 12, 2026 | 15.40 | 15.87 | 14.76 | 15.10 | 15.10 | 2.30% | 1,236,963 |
| Jun 11, 2026 | 14.50 | 15.17 | 14.37 | 14.76 | 14.76 | 0.14% | 933,433 |
| Jun 10, 2026 | 14.36 | 15.31 | 14.11 | 14.74 | 14.74 | 0.61% | 791,924 |
| Jun 9, 2026 | 14.65 | 15.50 | 13.97 | 14.65 | 14.65 | -1.74% | 1,088,132 |