Via Transportation, Inc. Class A VIA
NYSE · United States · Technology Services
$30.39+0.14 (+0.46%)
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 | $30.37 | +0.40% | $30.86 | $30.99 | $30.14 | 114.03K |
| 2026-09-30 | $30.25 | +3.42% | $29.36 | $30.82 | $29.36 | 950.70K |
| 2026-09-29 | $29.25 | +0.52% | $29.08 | $29.44 | $28.49 | 534.10K |
| 2026-09-28 | $29.10 | -1.05% | $29.06 | $29.32 | $28.26 | 641.00K |
| 2026-09-25 | $29.41 | -1.90% | $29.90 | $30.69 | $29.24 | 873.00K |
| 2026-09-24 | $29.98 | +1.49% | $29.48 | $30.74 | $29.09 | 1.10M |
| 2026-09-23 | $29.54 | +4.12% | $28.31 | $30.25 | $27.91 | 1.07M |
| 2026-09-22 | $28.37 | +3.81% | $27.99 | $28.57 | $27.27 | 759.20K |
| 2026-09-21 | $27.33 | -2.32% | $28.07 | $28.08 | $26.90 | 646.10K |
| 2026-09-18 | $27.98 | +0.50% | $28.36 | $28.43 | $27.26 | 5.02M |
| 2026-09-17 | $27.84 | +4.58% | $26.62 | $28.00 | $26.50 | 755.40K |
| 2026-09-16 | $26.62 | +1.99% | $25.75 | $26.72 | $25.32 | 997.60K |
| 2026-09-15 | $26.10 | -2.50% | $26.25 | $26.71 | $25.42 | 681.80K |
| 2026-09-14 | $26.77 | +3.92% | $26.22 | $27.30 | $26.00 | 656.40K |
| 2026-09-11 | $25.76 | -2.28% | $26.33 | $26.64 | $25.74 | 429.60K |
| 2026-09-10 | $26.36 | +1.54% | $25.97 | $26.87 | $25.68 | 661.20K |
| 2026-09-09 | $25.96 | -1.63% | $26.51 | $26.86 | $25.82 | 485.90K |
| 2026-09-08 | $26.39 | -6.19% | $27.94 | $28.00 | $26.32 | 666.30K |
| 2026-09-04 | $28.13 | +1.99% | $27.40 | $28.19 | $26.57 | 442.90K |
| 2026-09-03 | $27.58 | +0.40% | $28.08 | $28.76 | $27.26 | 577.20K |
| 2026-09-02 | $27.47 | -0.11% | $27.40 | $27.69 | $26.88 | 572.40K |
| 2026-09-01 | $27.50 | -1.54% | $27.50 | $28.12 | $27.16 | 353.80K |
| 2026-08-31 | $27.93 | -2.24% | $28.15 | $28.75 | $27.64 | 640.80K |
| 2026-08-28 | $28.57 | +1.10% | $28.30 | $28.98 | $28.13 | 434.20K |
| 2026-08-27 | $28.26 | +2.35% | $28.21 | $29.11 | $28.01 | 425.30K |
| 2026-08-26 | $27.61 | -1.00% | $27.21 | $27.99 | $26.89 | 587.10K |
| 2026-08-25 | $27.89 | +1.68% | $27.13 | $28.05 | $27.00 | 734.60K |
| 2026-08-24 | $27.43 | +1.63% | $27.05 | $27.71 | $26.93 | 595.30K |
| 2026-08-21 | $26.99 | +1.58% | $26.58 | $27.27 | $26.00 | 473.60K |
| 2026-08-20 | $26.57 | +0.72% | $26.22 | $26.65 | $25.80 | 425.50K |
| 2026-08-19 | $26.38 | +5.44% | $24.95 | $26.69 | $24.89 | 623.80K |
| 2026-08-18 | $25.02 | -1.57% | $25.30 | $26.05 | $24.98 | 566.30K |
| 2026-08-17 | $25.42 | -2.94% | $25.95 | $26.46 | $25.37 | 584.90K |
| 2026-08-14 | $26.19 | -0.64% | $26.25 | $26.39 | $25.37 | 568.60K |
| 2026-08-13 | $26.36 | +5.23% | $26.00 | $26.54 | $25.15 | 909.10K |
| 2026-08-12 | $25.05 | +0.76% | $24.31 | $25.08 | $23.77 | 789.30K |
| 2026-08-11 | $24.86 | +6.65% | $23.23 | $25.30 | $22.49 | 977.80K |
| 2026-08-10 | $23.31 | +4.95% | $22.19 | $23.33 | $21.95 | 1.16M |
| 2026-08-07 | $22.21 | +3.01% | $22.00 | $23.24 | $21.41 | 1.10M |
| 2026-08-06 | $21.56 | +0.94% | $20.79 | $21.60 | $20.10 | 1.00M |
| 2026-08-05 | $21.36 | -2.51% | $22.00 | $22.00 | $20.98 | 581.70K |
| 2026-08-04 | $21.91 | +3.94% | $21.01 | $22.03 | $20.95 | 1.05M |
| 2026-08-03 | $21.08 | +3.64% | $20.65 | $21.65 | $20.00 | 828.70K |
| 2026-07-31 | $20.34 | +1.24% | $19.72 | $20.40 | $19.27 | 693.70K |
| 2026-07-30 | $20.09 | -2.81% | $20.46 | $20.46 | $19.17 | 893.10K |
| 2026-07-29 | $20.67 | +0.39% | $20.63 | $21.31 | $20.15 | 908.60K |
| 2026-07-28 | $20.59 | +5.05% | $19.85 | $21.00 | $19.81 | 1.09M |
| 2026-07-27 | $19.60 | +10.80% | $18.03 | $19.80 | $18.03 | 1.02M |
| 2026-07-24 | $17.69 | +3.57% | $17.34 | $18.25 | $17.01 | 477.10K |
| 2026-07-23 | $17.08 | -2.40% | $17.60 | $17.91 | $16.61 | 943.00K |
| 2026-07-22 | $17.50 | -3.21% | $18.02 | $18.05 | $16.69 | 1.13M |
| 2026-07-21 | $18.08 | -2.74% | $18.20 | $18.70 | $17.25 | 837.40K |
| 2026-07-20 | $18.59 | +3.51% | $17.69 | $18.71 | $17.58 | 568.40K |
| 2026-07-17 | $17.96 | -2.44% | $18.53 | $19.10 | $17.82 | 442.50K |
| 2026-07-16 | $18.41 | -1.50% | $19.05 | $19.09 | $18.00 | 957.60K |
| 2026-07-15 | $18.69 | +0.11% | $18.85 | $19.51 | $18.48 | 706.20K |
| 2026-07-14 | $18.67 | +1.97% | $18.35 | $19.20 | $18.00 | 783.50K |
| 2026-07-13 | $18.31 | +2.12% | $18.19 | $18.72 | $17.90 | 842.60K |
| 2026-07-10 | $17.93 | -2.08% | $18.63 | $18.86 | $17.87 | 612.10K |
| 2026-07-09 | $18.31 | +2.18% | $17.51 | $18.38 | $17.01 | 484.60K |
| 2026-07-08 | $17.92 | -1.81% | $17.92 | $18.04 | $17.03 | 764.40K |
| 2026-07-07 | $18.25 | -5.64% | $19.53 | $19.82 | $18.11 | 1.25M |
| 2026-07-06 | $19.34 | +0.16% | $18.92 | $19.73 | $18.88 | 1.11M |
| 2026-07-02 | $19.31 | +1.85% | $18.76 | $19.64 | $18.73 | 919.90K |
| 2026-07-01 | $18.96 | +4.52% | $18.65 | $19.67 | $18.49 | 868.40K |
| 2026-06-30 | $18.14 | -2.84% | $18.22 | $18.90 | $18.08 | 1.11M |
| 2026-06-29 | $18.67 | +6.81% | $17.74 | $19.09 | $17.25 | 1.43M |
| 2026-06-26 | $17.48 | +13.73% | $15.34 | $17.64 | $15.34 | 7.25M |
| 2026-06-25 | $15.37 | +1.79% | $14.93 | $15.60 | $14.76 | 1.14M |
| 2026-06-24 | $15.10 | +0.40% | $14.82 | $15.45 | $14.66 | 832.40K |
| 2026-06-23 | $15.04 | +0.67% | $14.68 | $15.34 | $14.41 | 966.00K |
| 2026-06-22 | $14.94 | -2.29% | $14.85 | $16.11 | $14.65 | 1.36M |
| 2026-06-18 | $15.29 | +3.17% | $14.69 | $15.32 | $14.48 | 1.94M |
| 2026-06-17 | $14.82 | +4.44% | $14.18 | $15.21 | $14.06 | 1.46M |
| 2026-06-16 | $14.19 | -5.27% | $14.76 | $15.27 | $14.00 | 1.05M |
| 2026-06-15 | $14.98 | -0.79% | $15.29 | $15.74 | $14.70 | 919.70K |
| 2026-06-12 | $15.10 | +2.30% | $15.40 | $15.87 | $14.76 | 1.24M |
| 2026-06-11 | $14.76 | +0.14% | $14.50 | $15.17 | $14.37 | 937.10K |
| 2026-06-10 | $14.74 | +0.61% | $14.36 | $15.31 | $14.11 | 792.50K |
| 2026-06-09 | $14.65 | -1.74% | $14.65 | $15.50 | $13.97 | 1.09M |
| 2026-06-08 | $14.91 | +1.15% | $15.01 | $15.24 | $14.68 | 682.70K |
| 2026-06-05 | $14.74 | -3.53% | $15.50 | $15.65 | $14.50 | 856.80K |
| 2026-06-04 | $15.28 | +1.13% | $15.30 | $15.83 | $14.78 | 1.10M |
| 2026-06-03 | $15.11 | -2.14% | $15.15 | $15.33 | $14.76 | 1.13M |
| 2026-06-02 | $15.44 | -9.39% | $16.24 | $16.52 | $15.33 | 740.00K |
| 2026-06-01 | $17.04 | +11.88% | $15.79 | $17.20 | $15.32 | 1.07M |
| 2026-05-29 | $15.23 | +5.03% | $14.64 | $15.50 | $14.53 | 1.70M |
| 2026-05-28 | $14.50 | +1.12% | $14.34 | $15.16 | $14.01 | 646.40K |
| 2026-05-27 | $14.34 | -0.69% | $14.30 | $14.94 | $14.27 | 720.80K |
| 2026-05-26 | $14.44 | -3.54% | $14.99 | $15.49 | $14.44 | 601.60K |