Home

Viant Technology Inc. - common stock (DSP)

11.91
+0.37 (3.21%)
NASDAQ · Last Trade: Dec 19th, 3:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Viant Technology Inc. - common stock (DSP)

DateOpenHighLowCloseVolumeAdjusted Close
12/18/202511.7312.1911.6211.91294,76911.91
12/17/202511.7712.2611.4811.54439,51311.54
12/16/202511.3511.9111.2911.80306,93811.80
12/15/202511.5411.7311.1011.47506,86411.47
12/12/202511.7111.7311.2611.68311,32811.68
12/11/202512.1512.2311.6211.71267,22911.71
12/10/202511.7512.4811.6412.28221,14312.28
12/09/202511.4111.8511.3911.84138,61611.84
12/08/202511.3411.5511.2911.44143,54311.44
12/05/202511.1911.3611.0611.21122,49511.21
12/04/202511.2811.4311.1811.25170,09411.25
12/03/202511.1711.2910.9911.28141,23611.28
12/02/202511.1211.3410.7311.17153,46411.17
12/01/202510.4911.4010.3811.05380,45611.05
11/28/202510.5610.8810.5010.6188,82510.61
11/26/202510.4010.5110.0210.46169,82510.46
11/25/202510.1510.4410.0010.40335,83710.40
11/24/20259.8610.239.7310.12303,01610.12
11/21/20259.4310.009.419.81367,8259.81
11/20/20259.609.819.329.41371,8469.41
11/19/20259.719.879.379.43218,5689.43
11/18/20259.679.899.609.62233,6809.62
11/17/202510.3010.309.609.74320,7239.74
11/14/202510.1410.389.9310.35219,44510.35
11/13/202510.7510.7610.2410.44319,89810.44
11/12/202510.3110.939.9510.86577,16510.86
11/11/202510.0010.729.1110.48986,97910.48
11/10/20258.748.798.568.74281,6568.74
11/07/20258.548.638.368.60219,4928.60
11/06/20259.029.048.638.69216,1108.69
11/05/20258.559.258.509.12360,0069.12
11/04/20258.528.698.408.50246,2548.50
11/03/20258.938.948.728.82185,1878.82
10/31/20258.548.938.548.88158,8628.88
10/30/20258.508.798.458.54190,1418.54
10/29/20259.009.008.538.56199,7258.56
10/28/20259.099.178.999.03132,3019.03
10/27/20259.369.478.979.08216,0829.08
10/24/20259.209.509.099.15270,9769.15
10/23/20258.829.388.679.14279,6769.14
10/22/20258.788.788.548.63436,6948.63
10/21/20259.109.298.768.77546,7418.77
10/20/20258.348.768.308.66202,7628.66
10/17/20258.218.388.168.16137,1548.16
10/16/20258.468.598.238.29221,6468.29
10/15/20258.588.658.298.44190,5058.44
10/14/20258.388.678.318.43291,5028.43
10/13/20258.298.648.258.60454,0328.60
10/10/20258.628.778.118.14299,8958.14
10/09/20258.758.828.588.61197,0158.61
10/08/20258.588.848.568.79208,0538.79
10/07/20258.748.898.368.47267,5458.47
10/06/20258.838.878.538.62234,6188.62
10/03/20258.428.858.428.69280,1738.69
10/02/20258.408.458.288.38240,3498.38
10/01/20258.578.658.198.35324,1078.35
9/30/20258.638.768.258.63351,1658.63
9/29/20258.508.798.468.63438,8768.63
9/26/20258.658.768.428.49942,1928.49
9/25/20258.748.968.578.63300,7198.63
9/24/20259.069.208.718.74232,7808.74
9/23/20259.469.549.049.04227,4649.04
9/22/20259.099.679.089.41348,1509.41
9/19/20259.429.469.059.09527,7869.09