Viant Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.94	15.10	14.45	14.92	14.92	4.92%	289,467
May 9, 2025	14.47	14.96	14.05	14.22	14.22	-1.18%	251,509
May 8, 2025	13.26	14.40	13.19	14.39	14.39	9.76%	507,564
May 7, 2025	15.31	15.31	12.58	13.11	13.11	-12.07%	679,940
May 6, 2025	14.41	15.13	14.40	14.91	14.91	0.74%	321,096
May 5, 2025	14.45	14.94	14.25	14.80	14.80	1.79%	158,864
May 2, 2025	14.63	15.00	14.33	14.54	14.54	0.97%	154,576
May 1, 2025	14.45	14.71	14.30	14.40	14.40	0.63%	172,107
Apr 30, 2025	14.09	14.40	13.84	14.31	14.31	-2.05%	214,224
Apr 29, 2025	14.45	14.82	14.42	14.61	14.61	2.10%	214,453
Apr 28, 2025	14.14	14.37	13.97	14.31	14.31	1.35%	144,632
Apr 25, 2025	13.81	14.23	13.66	14.12	14.12	1.80%	219,209
Apr 24, 2025	12.88	13.87	12.85	13.87	13.87	7.94%	205,936
Apr 23, 2025	12.57	13.31	12.57	12.85	12.85	6.91%	272,839
Apr 22, 2025	12.21	12.75	11.97	12.02	12.02	0.33%	185,173
Apr 21, 2025	12.59	12.59	11.89	11.98	11.98	-6.41%	215,170
Apr 17, 2025	12.76	12.85	12.36	12.80	12.80	0.39%	206,332
Apr 16, 2025	12.85	13.11	12.40	12.75	12.75	-2.97%	265,383
Apr 15, 2025	13.00	13.16	12.86	13.14	13.14	2.10%	347,741
Apr 14, 2025	13.20	13.22	12.69	12.87	12.87	-0.92%	252,659
Apr 11, 2025	13.00	13.17	12.53	12.99	12.99	-2.04%	343,879
Apr 10, 2025	13.34	13.90	12.61	13.26	13.26	-6.36%	515,115
Apr 9, 2025	12.18	14.20	11.97	14.16	14.16	14.01%	662,449
Apr 8, 2025	13.44	13.46	12.18	12.42	12.42	1.22%	426,617
Apr 7, 2025	11.52	13.28	11.20	12.27	12.27	-0.69%	526,920
Apr 4, 2025	11.88	12.55	11.51	12.36	12.36	-2.41%	628,622
Apr 3, 2025	12.64	13.20	11.97	12.66	12.66	-7.18%	624,203
Apr 2, 2025	13.01	13.79	13.00	13.64	13.64	2.71%	464,000
Apr 1, 2025	12.42	13.29	12.20	13.28	13.28	7.01%	466,553
Mar 31, 2025	11.85	12.46	11.40	12.41	12.41	2.06%	437,818
Mar 28, 2025	12.46	12.56	11.86	12.16	12.16	-2.80%	169,345
Mar 27, 2025	12.57	12.79	12.46	12.51	12.51	-1.88%	188,276
Mar 26, 2025	13.28	13.48	12.60	12.75	12.75	-3.99%	223,828
Mar 25, 2025	13.18	13.45	13.09	13.28	13.28	1.14%	311,056
Mar 24, 2025	12.85	13.31	12.58	13.13	13.13	5.38%	348,149
Mar 21, 2025	12.06	12.49	12.01	12.46	12.46	2.05%	368,322
Mar 20, 2025	12.21	12.54	12.10	12.21	12.21	-0.65%	227,524
Mar 19, 2025	11.91	12.52	11.80	12.29	12.29	4.24%	442,517
Mar 18, 2025	11.91	12.15	11.62	11.79	11.79	-2.80%	421,704
Mar 17, 2025	12.27	12.55	12.09	12.13	12.13	-0.90%	498,591
Mar 14, 2025	12.32	12.55	11.80	12.24	12.24	2.38%	635,300
Mar 13, 2025	12.98	12.98	11.86	11.96	11.96	-7.75%	888,302
Mar 12, 2025	13.51	13.77	12.89	12.96	12.96	-2.70%	660,764
Mar 11, 2025	13.18	13.61	12.76	13.32	13.32	-	678,182
Mar 10, 2025	14.07	14.33	12.96	13.32	13.32	-9.20%	827,875
Mar 7, 2025	14.92	15.69	14.08	14.67	14.67	-2.59%	733,626
Mar 6, 2025	14.83	15.54	14.79	15.06	15.06	-0.20%	815,423
Mar 5, 2025	14.36	16.40	14.30	15.09	15.09	6.87%	1,082,614
Mar 4, 2025	13.59	15.24	13.07	14.12	14.12	-28.51%	1,700,536
Mar 3, 2025	20.82	21.00	19.57	19.75	19.75	-1.20%	688,444