5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-26.63%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-3.16%
YEAR-TO-DATE PERFORMANCE
-23.59%
1 YEAR PERFORMANCE
-60.12%
Viant Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $9.49 | $9.20 (-3.06%) | $9.89 | $9.17 | 170.23 K | $153.35 M |
| 02/13/2026 | $9.61 | $9.56 (-0.52%) | $9.75 | $9.50 | 107.16 K | $156.12 M |
| 02/12/2026 | $9.95 | $9.63 (-3.22%) | $10.09 | $9.34 | 159.32 K | $157.27 M |
| 02/11/2026 | $10.55 | $9.83 (-6.82%) | $10.55 | $9.78 | 242.70 K | $160.53 M |
| 02/10/2026 | $10.41 | $10.41 (0%) | $10.88 | $10.36 | 183.44 K | $170.01 M |
| 02/09/2026 | $10.31 | $10.40 (0.87%) | $10.50 | $10.10 | 192.40 K | $169.84 M |
| 02/06/2026 | $10.25 | $10.35 (0.98%) | $10.83 | $10.08 | 335.20 K | $169.03 M |
| 02/05/2026 | $10.83 | $10.17 (-6.09%) | $11.05 | $10.12 | 248.09 K | $166.09 M |
| 02/04/2026 | $11.32 | $10.97 (-3.09%) | $11.41 | $10.52 | 246.52 K | $179.15 M |
| 02/03/2026 | $12.27 | $11.32 (-7.74%) | $12.27 | $11.01 | 346.74 K | $184.87 M |
| 02/02/2026 | $11.82 | $12.33 (4.31%) | $12.35 | $11.70 | 173.32 K | $201.36 M |
| 01/30/2026 | $12.28 | $11.82 (-3.75%) | $12.36 | $11.70 | 150.60 K | $193.03 M |
| 01/29/2026 | $12.55 | $12.49 (-0.48%) | $12.65 | $11.90 | 178.00 K | $203.97 M |
| 01/28/2026 | $12.83 | $12.66 (-1.33%) | $13.15 | $12.49 | 170.11 K | $206.75 M |
| 01/27/2026 | $12.55 | $12.73 (1.43%) | $12.97 | $12.14 | 149.91 K | $207.89 M |
| 01/26/2026 | $12.59 | $12.60 (0.08%) | $12.94 | $12.49 | 121.22 K | $205.77 M |
| 01/23/2026 | $12.67 | $12.79 (0.95%) | $13.00 | $12.58 | 162.01 K | $208.87 M |
| 01/22/2026 | $12.56 | $12.75 (1.51%) | $13.20 | $12.56 | 212.16 K | $208.22 M |
| 01/21/2026 | $11.99 | $12.46 (3.92%) | $12.59 | $11.95 | 207.94 K | $203.48 M |
| 01/20/2026 | $12.22 | $11.82 (-3.27%) | $12.46 | $11.61 | 329.33 K | $193.03 M |
| 01/16/2026 | $11.96 | $12.54 (4.85%) | $12.75 | $11.94 | 368.43 K | $204.79 M |
| 01/15/2026 | $11.56 | $11.94 (3.29%) | $12.33 | $11.55 | 308.01 K | $194.99 M |
| 01/14/2026 | $11.50 | $11.61 (0.96%) | $11.75 | $11.16 | 271.40 K | $189.60 M |
| 01/13/2026 | $11.39 | $11.50 (0.97%) | $11.55 | $11.18 | 126.65 K | $187.81 M |
| 01/12/2026 | $11.27 | $11.34 (0.62%) | $11.45 | $11.08 | 170.65 K | $185.19 M |
| 01/09/2026 | $11.66 | $11.40 (-2.23%) | $11.80 | $11.28 | 136.00 K | $186.17 M |
| 01/08/2026 | $11.77 | $11.62 (-1.27%) | $11.77 | $11.55 | 100.61 K | $189.77 M |
| 01/07/2026 | $11.99 | $11.81 (-1.5%) | $12.07 | $11.69 | 120.93 K | $192.87 M |
| 01/06/2026 | $11.87 | $11.97 (0.84%) | $12.07 | $11.64 | 137.83 K | $195.48 M |
| 01/05/2026 | $11.60 | $11.92 (2.76%) | $12.20 | $11.60 | 170.08 K | $194.67 M |
| 01/02/2026 | $12.06 | $11.60 (-3.81%) | $12.15 | $11.42 | 226.46 K | $189.44 M |
| 12/31/2025 | $11.84 | $12.04 (1.69%) | $12.05 | $11.74 | 184.44 K | $196.63 M |
| 12/30/2025 | $11.92 | $11.87 (-0.42%) | $12.14 | $11.84 | 89.60 K | $193.85 M |
| 12/29/2025 | $11.70 | $11.93 (1.97%) | $12.03 | $11.70 | 192.45 K | $194.83 M |
| 12/26/2025 | $11.91 | $11.98 (0.59%) | $12.02 | $11.86 | 90.63 K | $195.65 M |
| 12/24/2025 | $11.91 | $11.93 (0.17%) | $12.02 | $11.85 | 51.42 K | $194.83 M |
| 12/23/2025 | $11.84 | $11.89 (0.42%) | $11.97 | $11.54 | 189.74 K | $194.18 M |
| 12/22/2025 | $11.78 | $11.88 (0.85%) | $12.15 | $11.61 | 190.21 K | $194.01 M |
| 12/19/2025 | $11.78 | $11.76 (-0.17%) | $11.99 | $11.69 | 381.80 K | $192.05 M |
| 12/18/2025 | $11.73 | $11.91 (1.53%) | $12.19 | $11.62 | 294.80 K | $194.50 M |
| 12/17/2025 | $11.77 | $11.54 (-1.95%) | $12.26 | $11.48 | 434.71 K | $188.46 M |
| 12/16/2025 | $11.35 | $11.80 (3.96%) | $11.91 | $11.29 | 306.94 K | $192.71 M |
| 12/15/2025 | $11.54 | $11.47 (-0.61%) | $11.74 | $11.10 | 506.90 K | $187.32 M |
| 12/12/2025 | $11.71 | $11.68 (-0.26%) | $11.73 | $11.26 | 311.33 K | $190.75 M |
| 12/11/2025 | $12.15 | $11.71 (-3.62%) | $12.23 | $11.62 | 268.93 K | $191.24 M |
| 12/10/2025 | $11.75 | $12.28 (4.51%) | $12.48 | $11.64 | 221.15 K | $200.54 M |
| 12/09/2025 | $11.41 | $11.84 (3.77%) | $11.85 | $11.39 | 138.62 K | $193.36 M |
| 12/08/2025 | $11.34 | $11.44 (0.88%) | $11.55 | $11.29 | 143.54 K | $186.83 M |
| 12/05/2025 | $11.19 | $11.21 (0.18%) | $11.36 | $11.07 | 122.50 K | $183.07 M |
| 12/04/2025 | $11.28 | $11.25 (-0.27%) | $11.43 | $11.18 | 170.28 K | $183.72 M |
| 12/03/2025 | $11.17 | $11.28 (0.98%) | $11.29 | $10.99 | 141.24 K | $184.21 M |
| 12/02/2025 | $11.12 | $11.17 (0.45%) | $11.34 | $10.74 | 153.50 K | $182.42 M |
| 12/01/2025 | $10.49 | $11.05 (5.34%) | $11.40 | $10.38 | 380.50 K | $180.46 M |
| 11/28/2025 | $10.56 | $10.61 (0.47%) | $10.88 | $10.50 | 88.83 K | $173.27 M |
| 11/26/2025 | $10.40 | $10.46 (0.58%) | $10.51 | $10.02 | 169.83 K | $170.82 M |
| 11/25/2025 | $10.15 | $10.40 (2.46%) | $10.44 | $10.00 | 335.85 K | $169.84 M |
| 11/24/2025 | $9.86 | $10.12 (2.64%) | $10.23 | $9.74 | 303.22 K | $165.27 M |
| 11/21/2025 | $9.43 | $9.81 (4.03%) | $10.00 | $9.41 | 367.83 K | $160.21 M |
| 11/20/2025 | $9.60 | $9.41 (-1.98%) | $9.81 | $9.32 | 371.87 K | $153.67 M |
| 11/19/2025 | $9.71 | $9.43 (-2.88%) | $9.87 | $9.37 | 218.60 K | $154.00 M |
| 11/18/2025 | $9.67 | $9.62 (-0.52%) | $9.89 | $9.60 | 233.70 K | $157.10 M |
| 11/17/2025 | $10.30 | $9.74 (-5.44%) | $10.30 | $9.60 | 320.73 K | $159.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
