Via Transportation, Inc. (VIA)

Via Transportation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.07	18.44	17.18	17.31	17.31	-5.62%	605,024
May 7, 2026	17.50	18.77	17.50	18.34	18.34	5.83%	548,437
May 6, 2026	16.60	17.35	15.91	17.33	17.33	4.59%	367,806
May 5, 2026	16.88	17.23	16.22	16.57	16.57	-1.60%	1,355,607
May 4, 2026	16.28	16.84	15.94	16.84	16.84	3.69%	523,803
May 1, 2026	15.58	16.35	15.34	16.24	16.24	6.77%	358,590
Apr 30, 2026	15.38	15.41	14.86	15.21	15.21	-1.43%	249,288
Apr 29, 2026	15.17	15.47	14.42	15.43	15.43	0.19%	1,362,428
Apr 28, 2026	15.26	15.61	15.07	15.40	15.40	1.18%	373,777
Apr 27, 2026	15.50	15.89	15.17	15.22	15.22	-2.62%	480,213
Apr 24, 2026	15.75	16.04	15.35	15.63	15.63	0.19%	416,498
Apr 23, 2026	17.10	17.27	15.31	15.60	15.60	-11.51%	388,433
Apr 22, 2026	17.79	18.03	17.32	17.63	17.63	0.80%	251,159
Apr 21, 2026	17.46	18.18	17.16	17.49	17.49	0.17%	454,728
Apr 20, 2026	17.27	17.93	17.21	17.46	17.46	0.06%	256,523
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.