Viad Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.99	42.99	41.75	42.16	42.16	-1.93%	128,811
Nov 19, 2024	42.32	43.12	42.32	42.99	42.99	0.42%	105,672
Nov 18, 2024	44.57	45.11	42.78	42.81	42.81	-4.06%	133,902
Nov 15, 2024	45.25	45.66	44.21	44.62	44.62	-0.78%	135,626
Nov 14, 2024	43.70	45.00	43.66	44.97	44.97	3.86%	235,766
Nov 13, 2024	45.42	45.42	42.97	43.30	43.30	-2.96%	254,721
Nov 12, 2024	45.45	45.92	44.53	44.62	44.62	-1.96%	120,387
Nov 11, 2024	45.00	45.51	44.07	45.51	45.51	2.20%	158,160
Nov 8, 2024	43.63	47.49	43.29	44.53	44.53	7.20%	271,095
Nov 7, 2024	42.35	42.68	41.32	41.54	41.54	-3.31%	160,522
Nov 6, 2024	41.74	43.24	40.78	42.96	42.96	8.81%	193,836
Nov 5, 2024	38.45	40.04	38.45	39.48	39.48	2.39%	169,703
Nov 4, 2024	37.28	39.11	37.28	38.56	38.56	3.05%	159,197
Nov 1, 2024	37.89	38.08	37.03	37.42	37.42	-0.05%	248,177
Oct 31, 2024	38.03	38.48	37.44	37.44	37.44	-1.19%	134,299
Oct 30, 2024	38.08	39.04	37.83	37.89	37.89	-1.30%	183,144
Oct 29, 2024	38.74	39.16	38.30	38.39	38.39	-1.56%	132,298
Oct 28, 2024	40.00	40.79	38.90	39.00	39.00	-1.76%	143,520
Oct 25, 2024	40.31	40.48	39.66	39.70	39.70	-0.60%	128,070
Oct 24, 2024	40.71	41.36	39.69	39.94	39.94	-1.72%	369,954
Oct 23, 2024	41.71	41.78	40.63	40.64	40.64	-3.03%	367,985
Oct 22, 2024	42.06	42.45	41.10	41.91	41.91	-0.33%	307,266
Oct 21, 2024	44.20	45.61	40.64	42.05	42.05	17.52%	966,128
Oct 18, 2024	36.21	36.26	35.78	35.78	35.78	-0.75%	35,115
Oct 17, 2024	36.58	36.58	35.85	36.05	36.05	-1.26%	32,985
Oct 16, 2024	36.21	36.64	36.03	36.51	36.51	2.15%	41,311
Oct 15, 2024	35.58	36.36	35.46	35.74	35.74	0.22%	45,436
Oct 14, 2024	35.60	35.81	35.37	35.66	35.66	-0.22%	32,767
Oct 11, 2024	34.94	35.82	34.94	35.74	35.74	2.09%	32,605
Oct 10, 2024	34.94	35.13	34.75	35.01	35.01	-1.38%	62,453
Oct 9, 2024	35.43	36.07	35.38	35.50	35.50	-0.25%	64,369
Oct 8, 2024	36.11	36.11	35.30	35.59	35.59	-0.67%	57,096
Oct 7, 2024	37.03	37.20	35.60	35.83	35.83	-4.10%	66,021
Oct 4, 2024	36.00	37.49	35.86	37.36	37.36	5.57%	93,987
Oct 3, 2024	35.24	35.57	35.06	35.39	35.39	-0.42%	71,326
Oct 2, 2024	35.43	35.77	35.09	35.54	35.54	-0.28%	63,896
Oct 1, 2024	35.58	35.69	34.56	35.64	35.64	-0.53%	96,508
Sep 30, 2024	35.27	35.89	35.01	35.83	35.83	1.47%	126,136
Sep 27, 2024	34.89	35.46	34.66	35.31	35.31	2.35%	58,173
Sep 26, 2024	35.48	35.48	34.34	34.50	34.50	-1.43%	71,062
Sep 25, 2024	35.60	35.60	34.97	35.00	35.00	-1.99%	84,627
Sep 24, 2024	35.47	35.71	34.91	35.71	35.71	1.16%	75,219
Sep 23, 2024	35.08	35.30	34.82	35.30	35.30	0.86%	52,871
Sep 20, 2024	35.29	35.39	34.97	35.00	35.00	-0.51%	314,014
Sep 19, 2024	35.68	35.68	35.10	35.18	35.18	1.24%	52,994
Sep 18, 2024	34.35	35.87	34.31	34.75	34.75	0.35%	86,751
Sep 17, 2024	34.01	34.74	33.80	34.63	34.63	3.68%	76,759
Sep 16, 2024	33.25	33.74	32.90	33.40	33.40	0.45%	94,340
Sep 13, 2024	33.06	33.86	33.06	33.25	33.25	2.06%	80,916
Sep 12, 2024	31.82	32.81	31.82	32.58	32.58	3.17%	62,354
Sep 11, 2024	31.28	31.74	30.60	31.58	31.58	-0.16%	60,383
Sep 10, 2024	31.48	31.64	30.85	31.63	31.63	0.73%	97,414
Sep 9, 2024	32.35	32.35	31.36	31.40	31.40	-2.97%	72,344
Sep 6, 2024	33.23	33.23	32.11	32.36	32.36	-2.74%	43,876
Sep 5, 2024	33.47	33.47	32.69	33.27	33.27	0.12%	51,736
Sep 4, 2024	33.17	33.76	33.02	33.23	33.23	-0.60%	48,197
Sep 3, 2024	34.16	34.29	33.25	33.43	33.43	-2.85%	76,056
Aug 30, 2024	34.54	34.68	33.81	34.41	34.41	0.32%	88,269
Aug 29, 2024	34.48	34.48	34.14	34.30	34.30	0.41%	50,707
Aug 28, 2024	34.93	35.07	33.69	34.16	34.16	-2.46%	72,258
Aug 27, 2024	34.91	35.21	34.83	35.02	35.02	0.06%	48,611
Aug 26, 2024	34.93	35.38	34.84	35.00	35.00	0.89%	84,942
Aug 23, 2024	32.99	34.73	32.95	34.69	34.69	5.70%	91,155
Aug 22, 2024	33.16	33.16	32.79	32.82	32.82	-0.58%	42,909
Aug 21, 2024	32.95	33.06	32.38	33.01	33.01	1.44%	68,564
Aug 20, 2024	32.70	32.80	32.23	32.54	32.54	-1.24%	64,714
Aug 19, 2024	32.99	33.24	32.80	32.95	32.95	0.83%	74,082
Aug 16, 2024	32.41	32.71	32.15	32.68	32.68	0.46%	150,666
Aug 15, 2024	32.71	32.97	32.39	32.53	32.53	1.72%	82,807
Aug 14, 2024	31.80	32.06	31.25	31.98	31.98	0.95%	86,238
Aug 13, 2024	32.51	32.56	31.63	31.68	31.68	-1.92%	105,349
Aug 12, 2024	32.30	32.64	31.83	32.30	32.30	-0.55%	162,248
Aug 9, 2024	32.75	33.05	32.25	32.48	32.48	-1.07%	103,665
Aug 8, 2024	32.70	32.91	31.94	32.83	32.83	1.14%	181,803
Aug 7, 2024	30.95	33.81	30.95	32.46	32.46	5.18%	185,385
Aug 6, 2024	30.36	31.19	30.29	30.86	30.86	1.35%	163,743
Aug 5, 2024	30.50	30.50	29.46	30.45	30.45	-1.77%	170,797
Aug 2, 2024	30.68	31.43	30.24	31.00	31.00	-3.06%	87,252
Aug 1, 2024	33.00	33.10	30.80	31.98	31.98	-3.82%	195,925
Jul 31, 2024	33.34	34.04	32.63	33.25	33.25	0.82%	124,335
Jul 30, 2024	34.19	34.45	32.92	32.98	32.98	-3.54%	94,072
Jul 29, 2024	34.72	35.07	34.10	34.19	34.19	-1.47%	76,909
Jul 26, 2024	34.67	34.89	33.35	34.70	34.70	1.20%	323,272
Jul 25, 2024	37.88	38.09	34.03	34.29	34.29	-9.12%	553,617
Jul 24, 2024	39.53	39.98	37.58	37.73	37.73	-4.94%	100,030
Jul 23, 2024	38.51	40.27	38.51	39.69	39.69	2.11%	107,633
Jul 22, 2024	38.74	38.91	37.82	38.87	38.87	1.28%	73,311
Jul 19, 2024	38.03	38.68	37.72	38.38	38.38	0.95%	70,472
Jul 18, 2024	38.35	39.25	37.77	38.02	38.02	-1.83%	54,932
Jul 17, 2024	38.34	39.90	38.34	38.73	38.73	-0.18%	95,433
Jul 16, 2024	36.72	39.06	36.72	38.80	38.80	7.09%	126,986
Jul 15, 2024	35.17	36.66	34.97	36.23	36.23	4.23%	78,929
Jul 12, 2024	35.13	35.13	34.52	34.76	34.76	0.75%	220,158
Jul 11, 2024	34.09	34.61	33.50	34.50	34.50	4.17%	91,847
Jul 10, 2024	33.25	33.25	32.78	33.12	33.12	0.33%	56,815
Jul 9, 2024	33.75	33.96	32.98	33.01	33.01	-2.88%	44,778
Jul 8, 2024	33.49	34.15	33.49	33.99	33.99	2.78%	58,604
Jul 5, 2024	33.69	34.05	33.00	33.07	33.07	-2.39%	64,307
Jul 3, 2024	33.63	34.10	33.36	33.88	33.88	1.59%	49,790
Jul 2, 2024	33.05	33.41	32.54	33.35	33.35	1.43%	70,543