Viant Technology, Inc. Class A DSP
NASDAQ · United States · Technology Services
$12.55+0.24 (+1.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.54 | +1.87% | $12.48 | $12.81 | $12.39 | 99.12K |
| 2026-09-30 | $12.31 | +1.15% | $12.22 | $12.49 | $12.07 | 548.70K |
| 2026-09-29 | $12.17 | -0.57% | $12.27 | $12.50 | $12.04 | 416.30K |
| 2026-09-28 | $12.24 | +0.41% | $12.23 | $12.47 | $12.00 | 386.00K |
| 2026-09-25 | $12.19 | -1.22% | $12.34 | $12.73 | $12.11 | 409.20K |
| 2026-09-24 | $12.34 | +0.41% | $12.23 | $12.51 | $12.14 | 578.40K |
| 2026-09-23 | $12.29 | -4.28% | $12.89 | $12.90 | $11.91 | 487.00K |
| 2026-09-22 | $12.84 | +1.42% | $12.68 | $12.87 | $12.52 | 434.10K |
| 2026-09-21 | $12.66 | +6.57% | $11.90 | $12.70 | $11.57 | 689.80K |
| 2026-09-18 | $11.88 | +18.56% | $11.53 | $12.41 | $11.22 | 2.59M |
| 2026-09-17 | $10.02 | -19.00% | $10.26 | $10.67 | $9.51 | 2.19M |
| 2026-09-16 | $12.37 | -1.83% | $12.65 | $12.74 | $12.24 | 325.10K |
| 2026-09-15 | $12.60 | -2.48% | $12.71 | $12.74 | $12.47 | 181.70K |
| 2026-09-14 | $12.92 | +2.70% | $12.60 | $12.94 | $12.56 | 248.40K |
| 2026-09-11 | $12.58 | -1.26% | $12.86 | $13.23 | $12.44 | 239.60K |
| 2026-09-10 | $12.74 | -0.62% | $12.65 | $13.07 | $12.31 | 170.50K |
| 2026-09-09 | $12.82 | -4.90% | $13.51 | $13.51 | $12.73 | 220.00K |
| 2026-09-08 | $13.48 | -1.32% | $13.51 | $13.69 | $13.11 | 225.10K |
| 2026-09-04 | $13.66 | +1.60% | $13.44 | $13.68 | $13.19 | 132.90K |
| 2026-09-03 | $13.44 | +2.48% | $13.14 | $13.70 | $13.05 | 208.50K |
| 2026-09-02 | $13.12 | +3.88% | $12.62 | $13.36 | $12.59 | 226.70K |
| 2026-09-01 | $12.63 | -1.94% | $12.64 | $12.82 | $12.29 | 197.20K |
| 2026-08-31 | $12.88 | -2.65% | $13.11 | $13.36 | $12.79 | 168.60K |
| 2026-08-28 | $13.23 | +4.34% | $12.63 | $13.64 | $12.63 | 252.00K |
| 2026-08-27 | $12.68 | +2.01% | $12.59 | $12.89 | $12.39 | 188.90K |
| 2026-08-26 | $12.43 | +1.02% | $12.24 | $12.60 | $12.19 | 144.30K |
| 2026-08-25 | $12.31 | +0.53% | $12.20 | $12.45 | $12.09 | 118.60K |
| 2026-08-24 | $12.24 | -1.69% | $12.42 | $12.60 | $12.14 | 190.20K |
| 2026-08-21 | $12.45 | +0.32% | $12.44 | $12.60 | $12.09 | 169.90K |
| 2026-08-20 | $12.41 | -1.43% | $12.51 | $12.78 | $12.35 | 172.70K |
| 2026-08-19 | $12.59 | -2.48% | $12.90 | $13.25 | $12.50 | 241.90K |
| 2026-08-18 | $12.91 | +2.38% | $12.58 | $13.08 | $12.51 | 204.80K |
| 2026-08-17 | $12.61 | -3.07% | $12.79 | $12.79 | $12.27 | 297.40K |
| 2026-08-14 | $13.01 | +0.23% | $12.95 | $13.14 | $12.64 | 286.10K |
| 2026-08-13 | $12.98 | +4.01% | $12.72 | $13.00 | $12.38 | 325.30K |
| 2026-08-12 | $12.48 | -5.38% | $13.06 | $13.38 | $12.21 | 486.90K |
| 2026-08-11 | $13.19 | -6.39% | $13.80 | $14.22 | $12.51 | 817.60K |
| 2026-08-10 | $14.09 | +6.42% | $13.86 | $14.80 | $13.57 | 851.50K |
| 2026-08-07 | $13.24 | +7.47% | $12.57 | $13.50 | $12.38 | 400.50K |
| 2026-08-06 | $12.32 | +0.08% | $12.31 | $12.39 | $11.90 | 432.90K |
| 2026-08-05 | $12.31 | -3.68% | $12.88 | $12.93 | $12.09 | 278.70K |
| 2026-08-04 | $12.78 | +4.33% | $12.19 | $12.86 | $12.09 | 173.90K |
| 2026-08-03 | $12.25 | +4.08% | $12.13 | $12.56 | $11.99 | 216.20K |
| 2026-07-31 | $11.77 | +3.06% | $11.38 | $11.84 | $11.28 | 228.10K |
| 2026-07-30 | $11.42 | -0.35% | $11.22 | $11.47 | $10.90 | 165.90K |
| 2026-07-29 | $11.46 | +0.88% | $11.12 | $11.74 | $11.12 | 176.00K |
| 2026-07-28 | $11.36 | +0.58% | $11.47 | $11.54 | $11.09 | 209.60K |
| 2026-07-27 | $11.30 | +5.56% | $10.90 | $11.49 | $10.87 | 144.20K |
| 2026-07-24 | $10.70 | +2.79% | $10.55 | $10.99 | $10.45 | 183.80K |
| 2026-07-23 | $10.41 | -5.62% | $10.91 | $11.02 | $10.17 | 427.30K |
| 2026-07-22 | $11.03 | -6.21% | $11.79 | $11.87 | $10.77 | 235.00K |
| 2026-07-21 | $11.76 | -1.18% | $11.84 | $12.33 | $11.53 | 164.20K |
| 2026-07-20 | $11.90 | +3.48% | $11.41 | $12.06 | $11.41 | 194.30K |
| 2026-07-17 | $11.50 | -7.33% | $11.92 | $12.03 | $11.32 | 245.50K |
| 2026-07-16 | $12.41 | -4.46% | $13.02 | $13.03 | $12.18 | 220.90K |
| 2026-07-15 | $12.99 | +2.28% | $12.72 | $13.12 | $12.61 | 234.60K |
| 2026-07-14 | $12.70 | -1.01% | $12.55 | $12.88 | $12.11 | 229.10K |
| 2026-07-13 | $12.83 | -2.66% | $13.24 | $13.44 | $12.56 | 255.20K |
| 2026-07-10 | $13.18 | -0.83% | $13.16 | $13.50 | $13.00 | 109.00K |
| 2026-07-09 | $13.29 | +4.40% | $12.55 | $13.40 | $12.36 | 158.60K |
| 2026-07-08 | $12.73 | +0.39% | $12.63 | $12.92 | $12.41 | 164.30K |
| 2026-07-07 | $12.68 | -0.78% | $12.78 | $13.49 | $12.66 | 141.40K |
| 2026-07-06 | $12.78 | -1.39% | $12.67 | $13.03 | $12.32 | 148.50K |
| 2026-07-02 | $12.96 | -2.92% | $13.05 | $13.37 | $12.95 | 162.70K |
| 2026-07-01 | $13.35 | +5.45% | $12.84 | $13.62 | $12.84 | 234.20K |
| 2026-06-30 | $12.66 | -3.43% | $12.72 | $13.19 | $12.23 | 218.50K |
| 2026-06-29 | $13.11 | +11.20% | $11.91 | $13.21 | $11.85 | 507.20K |
| 2026-06-26 | $11.79 | +7.28% | $11.00 | $11.91 | $10.98 | 640.80K |
| 2026-06-25 | $10.99 | -1.35% | $11.15 | $11.22 | $10.79 | 183.00K |
| 2026-06-24 | $11.14 | +0.45% | $11.02 | $11.30 | $10.97 | 151.40K |
| 2026-06-23 | $11.09 | +3.36% | $10.75 | $11.56 | $10.74 | 198.40K |
| 2026-06-22 | $10.73 | -4.54% | $11.11 | $11.35 | $10.50 | 335.40K |
| 2026-06-18 | $11.24 | +2.46% | $10.99 | $11.27 | $10.68 | 447.20K |
| 2026-06-17 | $10.97 | -3.52% | $11.28 | $11.52 | $10.91 | 223.70K |
| 2026-06-16 | $11.37 | +2.34% | $11.03 | $11.44 | $10.74 | 349.80K |
| 2026-06-15 | $11.11 | +0.09% | $11.17 | $11.48 | $10.83 | 850.40K |
| 2026-06-12 | $11.10 | -0.54% | $11.18 | $11.48 | $10.69 | 362.40K |
| 2026-06-11 | $11.16 | -3.63% | $11.31 | $11.50 | $10.86 | 312.20K |
| 2026-06-10 | $11.58 | -2.53% | $11.70 | $12.05 | $11.38 | 309.90K |
| 2026-06-09 | $11.88 | -1.74% | $12.03 | $12.35 | $11.70 | 217.60K |
| 2026-06-08 | $12.09 | -0.17% | $12.10 | $12.56 | $12.00 | 204.20K |
| 2026-06-05 | $12.11 | -4.80% | $12.74 | $12.88 | $12.06 | 260.60K |
| 2026-06-04 | $12.72 | +5.12% | $12.18 | $12.79 | $12.00 | 210.80K |
| 2026-06-03 | $12.10 | -13.63% | $13.94 | $13.94 | $11.91 | 424.90K |
| 2026-06-02 | $14.01 | +3.01% | $13.07 | $14.16 | $12.86 | 377.10K |
| 2026-06-01 | $13.60 | +6.92% | $12.95 | $13.84 | $12.80 | 422.70K |
| 2026-05-29 | $12.72 | +9.75% | $11.61 | $12.81 | $11.37 | 489.60K |
| 2026-05-28 | $11.59 | +4.60% | $11.14 | $11.74 | $11.14 | 213.80K |
| 2026-05-27 | $11.08 | +0.09% | $11.07 | $11.49 | $10.95 | 159.30K |
| 2026-05-26 | $11.07 | -1.07% | $11.19 | $11.36 | $10.85 | 284.40K |