Viant Technology Inc. - common stock (DSP)
13.63
-0.87 (-6.00%)
NASDAQ · Last Trade: Aug 2nd, 9:00 AM EDT
Historical Prices For Viant Technology Inc. - common stock (DSP)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
8/01/2025 | 14.07 | 14.17 | 13.55 | 13.63 | 197,752 | 13.63 |
7/31/2025 | 14.98 | 15.06 | 13.88 | 14.50 | 526,140 | 14.50 |
7/30/2025 | 13.90 | 14.28 | 13.49 | 13.53 | 324,257 | 13.53 |
7/29/2025 | 14.93 | 15.04 | 14.04 | 14.04 | 198,577 | 14.04 |
7/28/2025 | 14.74 | 15.18 | 14.61 | 14.79 | 179,168 | 14.79 |
7/25/2025 | 14.17 | 14.73 | 14.10 | 14.60 | 186,628 | 14.60 |
7/24/2025 | 13.83 | 14.29 | 13.79 | 14.14 | 159,117 | 14.14 |
7/23/2025 | 13.51 | 13.90 | 13.41 | 13.88 | 159,798 | 13.88 |
7/22/2025 | 13.58 | 13.84 | 13.32 | 13.51 | 180,810 | 13.51 |
7/21/2025 | 13.71 | 13.84 | 13.43 | 13.54 | 136,212 | 13.54 |
7/18/2025 | 13.65 | 13.81 | 13.42 | 13.71 | 168,525 | 13.71 |
7/17/2025 | 13.66 | 13.95 | 13.47 | 13.56 | 119,440 | 13.56 |
7/16/2025 | 13.55 | 13.74 | 13.25 | 13.59 | 118,255 | 13.59 |
7/15/2025 | 13.55 | 13.83 | 13.37 | 13.44 | 132,257 | 13.44 |
7/14/2025 | 12.92 | 13.50 | 12.87 | 13.49 | 175,358 | 13.49 |
7/11/2025 | 13.52 | 13.63 | 12.92 | 12.93 | 138,940 | 12.93 |
7/10/2025 | 14.14 | 14.27 | 13.52 | 13.64 | 153,671 | 13.64 |
7/09/2025 | 13.93 | 14.26 | 13.93 | 14.19 | 114,372 | 14.19 |
7/08/2025 | 13.79 | 13.89 | 13.60 | 13.81 | 138,075 | 13.81 |
7/07/2025 | 13.56 | 13.84 | 13.51 | 13.69 | 176,554 | 13.69 |
7/03/2025 | 13.36 | 13.85 | 13.24 | 13.78 | 122,387 | 13.78 |
7/02/2025 | 13.31 | 13.58 | 13.23 | 13.31 | 163,987 | 13.31 |
7/01/2025 | 13.13 | 13.44 | 12.79 | 13.31 | 114,020 | 13.31 |
6/30/2025 | 13.41 | 13.41 | 13.06 | 13.23 | 208,591 | 13.23 |
6/27/2025 | 13.50 | 13.72 | 13.18 | 13.29 | 318,877 | 13.29 |
6/26/2025 | 13.02 | 13.65 | 12.95 | 13.58 | 174,584 | 13.58 |
6/25/2025 | 13.55 | 13.62 | 12.80 | 12.97 | 239,027 | 12.97 |
6/24/2025 | 13.18 | 13.63 | 13.15 | 13.52 | 199,643 | 13.52 |
6/23/2025 | 12.60 | 13.05 | 12.30 | 13.05 | 129,377 | 13.05 |
6/20/2025 | 13.45 | 13.45 | 12.62 | 12.70 | 229,563 | 12.70 |
6/18/2025 | 12.82 | 13.26 | 12.64 | 13.07 | 178,882 | 13.07 |
6/17/2025 | 13.10 | 13.14 | 12.61 | 12.76 | 262,455 | 12.76 |
6/16/2025 | 12.66 | 13.10 | 12.48 | 13.03 | 308,753 | 13.03 |
6/13/2025 | 12.85 | 12.95 | 12.31 | 12.63 | 507,443 | 12.63 |
6/12/2025 | 13.31 | 13.42 | 12.76 | 13.12 | 318,975 | 13.12 |
6/11/2025 | 13.38 | 13.72 | 13.33 | 13.45 | 268,509 | 13.45 |
6/10/2025 | 14.14 | 14.31 | 13.32 | 13.44 | 276,003 | 13.44 |
6/09/2025 | 14.70 | 14.70 | 14.13 | 14.17 | 190,675 | 14.17 |
6/06/2025 | 13.93 | 14.63 | 13.74 | 14.55 | 247,492 | 14.55 |
6/05/2025 | 13.65 | 14.11 | 13.65 | 13.73 | 398,972 | 13.73 |
6/04/2025 | 13.72 | 13.93 | 13.50 | 13.82 | 227,837 | 13.82 |
6/03/2025 | 13.29 | 13.97 | 13.25 | 13.73 | 166,144 | 13.73 |
6/02/2025 | 13.75 | 13.89 | 13.23 | 13.30 | 178,575 | 13.30 |
5/30/2025 | 13.89 | 13.98 | 13.57 | 13.79 | 140,806 | 13.79 |
5/29/2025 | 14.11 | 14.35 | 13.78 | 13.96 | 172,211 | 13.96 |
5/28/2025 | 13.95 | 14.72 | 13.60 | 13.96 | 116,165 | 13.96 |
5/27/2025 | 13.69 | 14.02 | 13.50 | 13.98 | 131,046 | 13.98 |
5/23/2025 | 13.62 | 13.93 | 13.46 | 13.48 | 143,105 | 13.48 |
5/22/2025 | 13.97 | 14.42 | 13.83 | 13.86 | 157,547 | 13.86 |
5/21/2025 | 14.51 | 14.74 | 13.82 | 13.90 | 247,855 | 13.90 |
5/20/2025 | 15.06 | 15.13 | 14.60 | 14.65 | 127,716 | 14.65 |
5/19/2025 | 15.05 | 15.28 | 14.88 | 15.08 | 103,254 | 15.08 |
5/16/2025 | 16.03 | 16.25 | 15.33 | 15.39 | 183,039 | 15.39 |
5/15/2025 | 16.03 | 16.25 | 15.35 | 16.03 | 352,716 | 16.03 |
5/14/2025 | 15.79 | 16.14 | 15.75 | 16.04 | 275,745 | 16.04 |
5/13/2025 | 14.98 | 15.86 | 14.98 | 15.62 | 266,897 | 15.62 |
5/12/2025 | 14.94 | 15.10 | 14.45 | 14.92 | 289,468 | 14.92 |
5/09/2025 | 14.47 | 14.96 | 14.05 | 14.22 | 251,509 | 14.22 |
5/08/2025 | 13.26 | 14.40 | 13.19 | 14.39 | 507,564 | 14.39 |
5/07/2025 | 15.31 | 15.31 | 12.57 | 13.11 | 679,652 | 13.11 |
5/06/2025 | 14.41 | 15.13 | 14.40 | 14.91 | 321,042 | 14.91 |
5/05/2025 | 14.45 | 14.94 | 14.25 | 14.80 | 158,824 | 14.80 |
5/02/2025 | 14.63 | 15.00 | 14.33 | 14.54 | 154,576 | 14.54 |