Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
11.21
-0.04 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
10.79
-0.42 (-3.76%)
After-hours: Dec 5, 2025, 6:08 PM EST
Viant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.19 | 11.36 | 11.07 | 11.21 | 11.21 | -0.36% | 122,495 |
| Dec 4, 2025 | 11.28 | 11.43 | 11.18 | 11.25 | 11.25 | -0.27% | 170,083 |
| Dec 3, 2025 | 11.17 | 11.29 | 10.99 | 11.28 | 11.28 | 0.98% | 141,238 |
| Dec 2, 2025 | 11.12 | 11.34 | 10.74 | 11.17 | 11.17 | 1.09% | 153,464 |
| Dec 1, 2025 | 10.49 | 11.40 | 10.38 | 11.05 | 11.05 | 4.15% | 380,475 |
| Nov 28, 2025 | 10.56 | 10.88 | 10.50 | 10.61 | 10.61 | 1.43% | 88,825 |
| Nov 26, 2025 | 10.40 | 10.51 | 10.02 | 10.46 | 10.46 | 0.58% | 169,825 |
| Nov 25, 2025 | 10.15 | 10.44 | 10.00 | 10.40 | 10.40 | 2.77% | 335,852 |
| Nov 24, 2025 | 9.86 | 10.23 | 9.74 | 10.12 | 10.12 | 3.16% | 303,217 |
| Nov 21, 2025 | 9.43 | 10.00 | 9.41 | 9.81 | 9.81 | 4.25% | 367,825 |
| Nov 20, 2025 | 9.60 | 9.81 | 9.32 | 9.41 | 9.41 | -0.21% | 371,871 |
| Nov 19, 2025 | 9.71 | 9.87 | 9.37 | 9.43 | 9.43 | -1.98% | 218,573 |
| Nov 18, 2025 | 9.67 | 9.89 | 9.60 | 9.62 | 9.62 | -1.23% | 233,691 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.60 | 9.74 | 9.74 | -5.89% | 320,734 |
| Nov 14, 2025 | 10.14 | 10.38 | 9.93 | 10.35 | 10.35 | -0.86% | 219,445 |
| Nov 13, 2025 | 10.75 | 10.76 | 10.25 | 10.44 | 10.44 | -3.87% | 319,898 |
| Nov 12, 2025 | 10.31 | 10.93 | 9.95 | 10.86 | 10.86 | 3.63% | 578,135 |
| Nov 11, 2025 | 10.00 | 10.72 | 9.11 | 10.48 | 10.48 | 19.91% | 987,014 |
| Nov 10, 2025 | 8.74 | 8.79 | 8.57 | 8.74 | 8.74 | 1.63% | 282,881 |
| Nov 7, 2025 | 8.54 | 8.63 | 8.36 | 8.60 | 8.60 | -1.04% | 219,492 |
| Nov 6, 2025 | 9.02 | 9.05 | 8.64 | 8.69 | 8.69 | -4.71% | 216,184 |
| Nov 5, 2025 | 8.55 | 9.25 | 8.50 | 9.12 | 9.12 | 7.29% | 360,324 |
| Nov 4, 2025 | 8.52 | 8.69 | 8.40 | 8.50 | 8.50 | -3.63% | 246,470 |
| Nov 3, 2025 | 8.93 | 8.94 | 8.73 | 8.82 | 8.82 | -0.68% | 185,187 |
| Oct 31, 2025 | 8.54 | 8.93 | 8.54 | 8.88 | 8.88 | 3.98% | 158,862 |
| Oct 30, 2025 | 8.50 | 8.79 | 8.45 | 8.54 | 8.54 | -0.23% | 190,189 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.53 | 8.56 | 8.56 | -5.20% | 199,730 |
| Oct 28, 2025 | 9.09 | 9.17 | 8.99 | 9.03 | 9.03 | -0.55% | 132,301 |
| Oct 27, 2025 | 9.36 | 9.47 | 8.97 | 9.08 | 9.08 | -0.77% | 216,092 |
| Oct 24, 2025 | 9.20 | 9.50 | 9.09 | 9.15 | 9.15 | 0.11% | 270,976 |
| Oct 23, 2025 | 8.82 | 9.38 | 8.67 | 9.14 | 9.14 | 5.91% | 279,696 |
| Oct 22, 2025 | 8.78 | 8.78 | 8.54 | 8.63 | 8.63 | -1.60% | 436,694 |
| Oct 21, 2025 | 9.11 | 9.29 | 8.76 | 8.77 | 8.77 | 1.27% | 546,741 |
| Oct 20, 2025 | 8.34 | 8.76 | 8.30 | 8.66 | 8.66 | 6.13% | 202,910 |
| Oct 17, 2025 | 8.21 | 8.38 | 8.16 | 8.16 | 8.16 | -1.57% | 137,154 |
| Oct 16, 2025 | 8.46 | 8.59 | 8.23 | 8.29 | 8.29 | -1.78% | 221,804 |
| Oct 15, 2025 | 8.58 | 8.65 | 8.29 | 8.44 | 8.44 | 0.12% | 190,540 |
| Oct 14, 2025 | 8.38 | 8.67 | 8.31 | 8.43 | 8.43 | -1.92% | 291,554 |
| Oct 13, 2025 | 8.29 | 8.64 | 8.25 | 8.60 | 8.60 | 5.59% | 454,058 |
| Oct 10, 2025 | 8.62 | 8.78 | 8.11 | 8.14 | 8.14 | -5.46% | 299,895 |
| Oct 9, 2025 | 8.75 | 8.83 | 8.57 | 8.61 | 8.61 | -2.05% | 202,118 |
| Oct 8, 2025 | 8.58 | 8.84 | 8.56 | 8.79 | 8.79 | 3.78% | 208,056 |
| Oct 7, 2025 | 8.74 | 8.89 | 8.36 | 8.47 | 8.47 | -1.74% | 267,549 |
| Oct 6, 2025 | 8.83 | 8.87 | 8.53 | 8.62 | 8.62 | -0.81% | 234,618 |
| Oct 3, 2025 | 8.42 | 8.85 | 8.42 | 8.69 | 8.69 | 3.70% | 280,173 |
| Oct 2, 2025 | 8.40 | 8.45 | 8.28 | 8.38 | 8.38 | 0.36% | 240,359 |
| Oct 1, 2025 | 8.57 | 8.65 | 8.19 | 8.35 | 8.35 | -3.24% | 324,349 |
| Sep 30, 2025 | 8.63 | 8.76 | 8.25 | 8.63 | 8.63 | - | 351,247 |
| Sep 29, 2025 | 8.50 | 8.79 | 8.46 | 8.63 | 8.63 | 1.65% | 438,876 |
| Sep 26, 2025 | 8.65 | 8.76 | 8.42 | 8.49 | 8.49 | -1.62% | 939,695 |