Via Transportation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.64	14.80	14.54	14.60	-	0.69%	21,016
May 28, 2026	14.34	15.17	14.01	14.50	14.50	1.12%	646,394
May 27, 2026	14.30	14.95	14.27	14.34	14.34	-0.69%	720,600
May 26, 2026	14.99	15.49	14.44	14.44	14.44	-3.54%	600,589
May 22, 2026	14.53	15.31	14.53	14.97	14.97	3.24%	444,059
May 21, 2026	14.39	14.68	13.97	14.50	14.50	-0.07%	582,116
May 20, 2026	13.81	14.72	13.47	14.51	14.51	3.42%	565,135
May 19, 2026	14.91	15.57	14.01	14.03	14.03	-5.90%	539,164
May 18, 2026	14.56	15.35	14.50	14.91	14.91	1.08%	512,047
May 15, 2026	14.50	14.86	14.20	14.75	14.75	2.57%	554,597
May 14, 2026	13.34	14.78	12.95	14.38	14.38	8.04%	866,260
May 13, 2026	14.01	14.46	13.27	13.31	13.31	-5.74%	837,889
May 12, 2026	17.04	17.04	13.87	14.12	14.12	-16.60%	1,389,617
May 11, 2026	17.14	17.88	16.55	16.93	16.93	-2.20%	887,612
May 8, 2026	18.07	18.44	17.18	17.31	17.31	-5.62%	605,593
May 7, 2026	17.50	18.77	17.50	18.34	18.34	5.83%	549,738
May 6, 2026	16.60	17.35	15.91	17.33	17.33	4.59%	367,893
May 5, 2026	16.88	17.23	16.22	16.57	16.57	-1.60%	1,358,736
May 4, 2026	16.28	16.84	15.94	16.84	16.84	3.69%	523,826
May 1, 2026	15.58	16.35	15.34	16.24	16.24	6.77%	358,924
Apr 30, 2026	15.38	15.41	14.86	15.21	15.21	-1.43%	249,545
Apr 29, 2026	15.17	15.47	14.42	15.43	15.43	0.19%	1,362,693
Apr 28, 2026	15.26	15.61	15.07	15.40	15.40	1.18%	374,273
Apr 27, 2026	15.50	15.89	15.17	15.22	15.22	-2.62%	480,825
Apr 24, 2026	15.75	16.04	15.35	15.63	15.63	0.19%	416,518
Apr 23, 2026	17.10	17.27	15.31	15.60	15.60	-11.51%	388,888
Apr 22, 2026	17.79	18.03	17.32	17.63	17.63	0.80%	251,185
Apr 21, 2026	17.46	18.18	17.16	17.49	17.49	0.17%	454,894
Apr 20, 2026	17.27	17.93	17.21	17.46	17.46	0.06%	256,908
Apr 17, 2026	17.91	17.97	17.28	17.45	17.45	-0.40%	299,434
Apr 16, 2026	17.48	18.31	17.10	17.52	17.52	2.22%	726,783
Apr 15, 2026	16.05	17.23	15.77	17.14	17.14	8.69%	515,301
Apr 14, 2026	15.82	16.14	15.62	15.77	15.77	1.15%	364,927
Apr 13, 2026	14.65	15.74	14.62	15.59	15.59	7.37%	517,580
Apr 10, 2026	15.60	15.78	14.38	14.52	14.52	-6.68%	828,575
Apr 9, 2026	15.55	15.68	14.98	15.56	15.56	-1.08%	445,473
Apr 8, 2026	16.51	16.88	15.72	15.73	15.73	-0.88%	330,765
Apr 7, 2026	15.96	16.22	15.51	15.87	15.87	-0.56%	805,727
Apr 6, 2026	15.83	16.31	15.73	15.96	15.96	1.01%	379,127
Apr 2, 2026	15.05	15.85	14.78	15.80	15.80	3.34%	497,644
Apr 1, 2026	15.00	15.82	14.83	15.29	15.29	1.93%	646,472
Mar 31, 2026	14.07	15.19	14.07	15.00	15.00	7.68%	488,688
Mar 30, 2026	13.73	14.51	13.69	13.93	13.93	2.13%	497,270
Mar 27, 2026	13.97	13.97	13.24	13.64	13.64	-4.08%	498,011
Mar 26, 2026	13.60	14.69	13.54	14.22	14.22	4.64%	499,702
Mar 25, 2026	13.75	13.76	13.15	13.59	13.59	1.19%	828,898
Mar 24, 2026	14.49	14.65	13.24	13.43	13.43	-8.76%	660,523
Mar 23, 2026	14.43	14.92	13.76	14.72	14.72	2.51%	807,474
Mar 20, 2026	13.98	14.37	13.11	14.36	14.36	2.28%	1,006,080
Mar 19, 2026	14.12	14.41	13.82	14.04	14.04	-0.85%	826,930