5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-14.97%
3 MONTH PERFORMANCE
+52.84%
6 MONTH PERFORMANCE
+60.85%
YEAR-TO-DATE PERFORMANCE
-7.85%
1 YEAR PERFORMANCE
+153.26%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $17.61 | $17.53 (-0.45%) | $17.94 | $17.19 | 182,660 | $285.56 M |
| 01/13/2025 | $17.00 | $17.33 (1.94%) | $17.42 | $16.78 | 167,849 | $282.31 M |
| 01/10/2025 | $17.78 | $17.43 (-1.97%) | $17.78 | $17.22 | 159,700 | $283.93 M |
| 01/08/2025 | $17.70 | $18.15 (2.54%) | $18.56 | $17.66 | 218,200 | $295.66 M |
| 01/07/2025 | $18.88 | $18.27 (-3.23%) | $19.10 | $17.81 | 223,800 | $297.62 M |
| 01/06/2025 | $19.48 | $18.98 (-2.57%) | $19.95 | $18.83 | 209,900 | $309.18 M |
| 01/03/2025 | $18.94 | $19.37 (2.27%) | $19.72 | $18.81 | 207,800 | $315.54 M |
| 01/02/2025 | $18.71 | $18.90 (1.02%) | $19.32 | $18.29 | 217,737 | $307.88 M |
| 12/31/2024 | $19.08 | $18.99 (-0.47%) | $19.26 | $18.92 | 93,432 | $309.35 M |
| 12/30/2024 | $18.64 | $19.01 (1.98%) | $19.62 | $18.52 | 203,335 | $309.67 M |
| 12/27/2024 | $20.10 | $19.23 (-4.33%) | $20.10 | $19.05 | 189,139 | $313.26 M |
| 12/26/2024 | $19.96 | $20.25 (1.45%) | $20.54 | $19.91 | 156,633 | $329.87 M |
| 12/24/2024 | $19.25 | $20.09 (4.36%) | $20.20 | $19.25 | 90,100 | $327.27 M |
| 12/23/2024 | $19.28 | $19.25 (-0.16%) | $20.04 | $19.03 | 191,200 | $313.58 M |
| 12/20/2024 | $19.16 | $19.53 (1.93%) | $20.33 | $19.02 | 434,144 | $318.14 M |
| 12/19/2024 | $19.94 | $20.13 (0.95%) | $20.36 | $19.59 | 211,615 | $327.92 M |
| 12/18/2024 | $20.57 | $19.47 (-5.35%) | $21.00 | $19.35 | 279,480 | $317.17 M |
| 12/17/2024 | $20.41 | $20.71 (1.47%) | $21.05 | $20.36 | 194,500 | $337.37 M |
| 12/16/2024 | $20.08 | $20.91 (4.13%) | $21.25 | $19.82 | 242,622 | $340.62 M |
| 12/13/2024 | $20.83 | $20.58 (-1.2%) | $21.08 | $20.23 | 169,514 | $335.25 M |
| 12/12/2024 | $21.01 | $20.97 (-0.19%) | $21.26 | $20.51 | 174,800 | $341.60 M |
| 12/11/2024 | $21.44 | $21.04 (-1.87%) | $21.49 | $19.32 | 329,658 | $342.74 M |
| 12/10/2024 | $20.43 | $21.37 (4.6%) | $21.74 | $20.35 | 361,168 | $348.12 M |
| 12/09/2024 | $20.34 | $20.64 (1.47%) | $21.01 | $19.58 | 310,246 | $336.23 M |
| 12/06/2024 | $20.94 | $20.35 (-2.82%) | $21.07 | $20.11 | 197,708 | $331.50 M |
| 12/05/2024 | $20.25 | $20.39 (0.69%) | $20.90 | $19.30 | 286,556 | $332.15 M |
| 12/04/2024 | $19.83 | $20.11 (1.41%) | $20.25 | $19.09 | 308,491 | $327.59 M |
| 12/03/2024 | $19.21 | $19.56 (1.82%) | $19.84 | $19.06 | 231,815 | $318.63 M |
| 12/02/2024 | $18.87 | $19.30 (2.28%) | $19.38 | $18.27 | 191,400 | $314.40 M |
| 11/29/2024 | $18.36 | $18.88 (2.83%) | $19.04 | $18.35 | 138,100 | $307.56 M |
| 11/27/2024 | $18.98 | $18.24 (-3.9%) | $19.46 | $17.90 | 273,301 | $297.13 M |
| 11/26/2024 | $18.45 | $18.92 (2.55%) | $19.00 | $18.23 | 218,674 | $308.21 M |
| 11/25/2024 | $18.81 | $18.46 (-1.86%) | $18.91 | $18.11 | 263,300 | $300.71 M |
| 11/22/2024 | $19.25 | $18.72 (-2.75%) | $19.40 | $17.93 | 318,029 | $304.95 M |
| 11/21/2024 | $18.31 | $19.02 (3.88%) | $19.07 | $18.10 | 437,186 | $309.84 M |
| 11/20/2024 | $18.41 | $18.21 (-1.09%) | $18.50 | $17.54 | 302,843 | $296.64 M |
| 11/19/2024 | $17.50 | $18.22 (4.11%) | $18.58 | $17.43 | 463,852 | $296.80 M |
| 11/18/2024 | $16.21 | $17.57 (8.39%) | $17.70 | $16.21 | 403,123 | $286.22 M |
| 11/15/2024 | $15.46 | $16.21 (4.85%) | $16.24 | $15.39 | 274,826 | $264.06 M |
| 11/14/2024 | $16.26 | $15.40 (-5.29%) | $16.47 | $13.93 | 490,388 | $250.87 M |
| 11/13/2024 | $15.26 | $16.46 (7.86%) | $16.97 | $15.26 | 706,900 | $268.13 M |
| 11/12/2024 | $13.60 | $13.52 (-0.59%) | $13.83 | $13.48 | 171,548 | $220.24 M |
| 11/11/2024 | $13.00 | $13.62 (4.77%) | $13.67 | $12.80 | 135,126 | $221.87 M |
| 11/08/2024 | $12.96 | $12.97 (0.08%) | $13.04 | $12.67 | 63,100 | $211.28 M |
| 11/07/2024 | $12.73 | $12.99 (2.04%) | $13.00 | $12.61 | 112,314 | $214.08 M |
| 11/06/2024 | $12.45 | $12.70 (2.01%) | $13.03 | $12.36 | 162,204 | $209.30 M |
| 11/05/2024 | $11.93 | $12.23 (2.51%) | $12.34 | $11.88 | 105,540 | $201.55 M |
| 11/04/2024 | $11.53 | $11.95 (3.64%) | $11.98 | $11.49 | 51,458 | $196.94 M |
| 11/01/2024 | $11.71 | $11.52 (-1.62%) | $11.78 | $11.45 | 67,800 | $189.85 M |
| 10/31/2024 | $11.79 | $11.67 (-1.02%) | $11.82 | $11.63 | 38,507 | $192.32 M |
| 10/30/2024 | $11.81 | $11.88 (0.59%) | $11.97 | $11.70 | 46,900 | $195.78 M |
| 10/29/2024 | $11.70 | $11.84 (1.2%) | $11.98 | $11.69 | 42,232 | $195.12 M |
| 10/28/2024 | $11.55 | $11.66 (0.95%) | $11.68 | $11.45 | 43,300 | $192.16 M |
| 10/25/2024 | $11.31 | $11.43 (1.06%) | $11.53 | $11.26 | 50,634 | $188.37 M |
| 10/24/2024 | $11.22 | $11.27 (0.45%) | $11.29 | $10.88 | 88,451 | $185.73 M |
| 10/23/2024 | $11.44 | $11.11 (-2.88%) | $11.44 | $10.89 | 58,000 | $183.09 M |
| 10/22/2024 | $11.82 | $11.51 (-2.62%) | $11.89 | $11.44 | 60,205 | $189.68 M |
| 10/21/2024 | $11.84 | $11.86 (0.17%) | $12.05 | $11.79 | 58,800 | $195.45 M |
| 10/18/2024 | $11.88 | $11.85 (-0.25%) | $12.04 | $11.79 | 69,100 | $195.29 M |
| 10/17/2024 | $11.90 | $11.90 (0%) | $12.07 | $11.77 | 106,600 | $196.11 M |
| 10/16/2024 | $11.56 | $11.84 (2.42%) | $11.89 | $11.56 | 51,503 | $195.12 M |
| 10/15/2024 | $11.49 | $11.45 (-0.35%) | $11.75 | $11.34 | 124,640 | $188.70 M |