5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
+9.29%
6 MONTH PERFORMANCE
-30.89%
YEAR-TO-DATE PERFORMANCE
-30.02%
1 YEAR PERFORMANCE
+34.65%
Viant Technology Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $13.50 | $13.29 (-1.56%) | $13.72 | $13.18 | 318.90 K | $218.47 M |
06/26/2025 | $13.02 | $13.58 (4.3%) | $13.65 | $12.95 | 174.60 K | $223.24 M |
06/25/2025 | $13.55 | $12.97 (-4.28%) | $13.62 | $12.80 | 239.03 K | $213.21 M |
06/24/2025 | $13.18 | $13.52 (2.58%) | $13.63 | $13.15 | 199.64 K | $222.26 M |
06/23/2025 | $12.60 | $13.05 (3.57%) | $13.05 | $12.30 | 129.40 K | $214.53 M |
06/20/2025 | $13.45 | $12.70 (-5.58%) | $13.45 | $12.62 | 229.56 K | $208.78 M |
06/18/2025 | $12.82 | $13.07 (1.95%) | $13.26 | $12.64 | 178.90 K | $214.86 M |
06/17/2025 | $13.10 | $12.76 (-2.6%) | $13.14 | $12.61 | 262.46 K | $209.76 M |
06/16/2025 | $12.66 | $13.03 (2.92%) | $13.10 | $12.48 | 308.75 K | $214.20 M |
06/13/2025 | $12.85 | $12.63 (-1.71%) | $12.95 | $12.32 | 507.44 K | $207.62 M |
06/12/2025 | $13.31 | $13.12 (-1.43%) | $13.42 | $12.76 | 319.00 K | $215.68 M |
06/11/2025 | $13.38 | $13.45 (0.52%) | $13.72 | $13.33 | 268.51 K | $221.10 M |
06/10/2025 | $14.14 | $13.44 (-4.95%) | $14.31 | $13.32 | 276.00 K | $220.94 M |
06/09/2025 | $14.70 | $14.17 (-3.61%) | $14.70 | $14.13 | 190.70 K | $232.94 M |
06/06/2025 | $13.93 | $14.55 (4.45%) | $14.63 | $13.74 | 247.50 K | $239.19 M |
06/05/2025 | $13.65 | $13.73 (0.59%) | $14.11 | $13.65 | 399.00 K | $225.71 M |
06/04/2025 | $13.72 | $13.82 (0.73%) | $13.93 | $13.50 | 227.84 K | $227.19 M |
06/03/2025 | $13.29 | $13.73 (3.31%) | $13.97 | $13.25 | 166.14 K | $225.71 M |
06/02/2025 | $13.75 | $13.30 (-3.27%) | $13.89 | $13.23 | 178.60 K | $218.64 M |
05/30/2025 | $13.89 | $13.79 (-0.72%) | $13.98 | $13.57 | 140.81 K | $226.69 M |
05/29/2025 | $14.11 | $13.96 (-1.06%) | $14.35 | $13.78 | 172.21 K | $229.49 M |
05/28/2025 | $13.95 | $13.96 (0.07%) | $14.72 | $13.60 | 116.20 K | $229.49 M |
05/27/2025 | $13.69 | $13.98 (2.12%) | $14.02 | $13.50 | 131.05 K | $229.82 M |
05/23/2025 | $13.62 | $13.48 (-1.03%) | $13.93 | $13.46 | 143.11 K | $221.60 M |
05/22/2025 | $13.97 | $13.86 (-0.79%) | $14.42 | $13.83 | 157.82 K | $227.84 M |
05/21/2025 | $14.51 | $13.90 (-4.2%) | $14.74 | $13.82 | 247.86 K | $228.50 M |
05/20/2025 | $15.06 | $14.65 (-2.72%) | $15.13 | $14.60 | 127.72 K | $240.83 M |
05/19/2025 | $15.05 | $15.08 (0.2%) | $15.28 | $14.88 | 103.30 K | $247.90 M |
05/16/2025 | $16.03 | $15.39 (-3.99%) | $16.25 | $15.33 | 183.04 K | $253.00 M |
05/15/2025 | $16.03 | $16.03 (0%) | $16.25 | $15.35 | 352.72 K | $263.52 M |
05/14/2025 | $15.79 | $16.04 (1.58%) | $16.14 | $15.75 | 275.87 K | $263.68 M |
05/13/2025 | $14.98 | $15.62 (4.27%) | $15.86 | $14.98 | 267.00 K | $256.78 M |
05/12/2025 | $14.94 | $14.92 (-0.13%) | $15.10 | $14.45 | 289.50 K | $245.27 M |
05/09/2025 | $14.47 | $14.22 (-1.73%) | $14.96 | $14.05 | 251.51 K | $233.76 M |
05/08/2025 | $13.26 | $14.39 (8.52%) | $14.40 | $13.19 | 507.60 K | $236.56 M |
05/07/2025 | $15.31 | $13.11 (-14.37%) | $15.31 | $12.58 | 679.94 K | $211.94 M |
05/06/2025 | $14.41 | $14.91 (3.47%) | $15.13 | $14.40 | 321.10 K | $241.04 M |
05/05/2025 | $14.45 | $14.80 (2.42%) | $14.94 | $14.25 | 158.90 K | $239.26 M |
05/02/2025 | $14.63 | $14.54 (-0.62%) | $15.00 | $14.33 | 154.60 K | $235.05 M |
05/01/2025 | $14.45 | $14.40 (-0.35%) | $14.71 | $14.30 | 172.11 K | $232.79 M |
04/30/2025 | $14.09 | $14.31 (1.56%) | $14.40 | $13.84 | 214.22 K | $231.34 M |
04/29/2025 | $14.45 | $14.61 (1.11%) | $14.82 | $14.42 | 214.45 K | $236.19 M |
04/28/2025 | $14.14 | $14.31 (1.2%) | $14.37 | $13.97 | 144.63 K | $231.34 M |
04/25/2025 | $13.81 | $14.12 (2.24%) | $14.23 | $13.66 | 219.21 K | $228.26 M |
04/24/2025 | $12.88 | $13.87 (7.69%) | $13.87 | $12.85 | 205.94 K | $224.22 M |
04/23/2025 | $12.57 | $12.85 (2.23%) | $13.31 | $12.57 | 272.84 K | $207.73 M |
04/22/2025 | $12.21 | $12.02 (-1.56%) | $12.75 | $11.97 | 185.17 K | $194.32 M |
04/21/2025 | $12.59 | $11.98 (-4.85%) | $12.59 | $11.89 | 215.20 K | $193.67 M |
04/17/2025 | $12.76 | $12.80 (0.31%) | $12.85 | $12.36 | 206.33 K | $206.92 M |
04/16/2025 | $12.85 | $12.75 (-0.78%) | $13.11 | $12.40 | 265.40 K | $206.12 M |
04/15/2025 | $13.00 | $13.14 (1.08%) | $13.16 | $12.86 | 347.74 K | $212.42 M |
04/14/2025 | $13.20 | $12.87 (-2.5%) | $13.22 | $12.69 | 252.70 K | $208.06 M |
04/11/2025 | $13.00 | $12.99 (-0.08%) | $13.17 | $12.53 | 343.90 K | $210.00 M |
04/10/2025 | $13.34 | $13.26 (-0.6%) | $13.90 | $12.61 | 515.12 K | $214.36 M |
04/09/2025 | $12.18 | $14.16 (16.26%) | $14.20 | $11.97 | 662.45 K | $228.91 M |
04/08/2025 | $13.44 | $12.42 (-7.59%) | $13.46 | $12.18 | 426.62 K | $200.78 M |
04/07/2025 | $11.52 | $12.27 (6.51%) | $13.28 | $11.20 | 526.92 K | $198.36 M |
04/04/2025 | $11.88 | $12.36 (4.04%) | $12.55 | $11.51 | 628.62 K | $199.81 M |
04/03/2025 | $12.64 | $12.66 (0.16%) | $13.20 | $11.97 | 624.20 K | $204.66 M |
04/02/2025 | $13.01 | $13.64 (4.84%) | $13.79 | $13.00 | 464.00 K | $220.50 M |
04/01/2025 | $12.42 | $13.28 (6.92%) | $13.29 | $12.20 | 466.55 K | $214.68 M |
03/31/2025 | $11.85 | $12.41 (4.73%) | $12.46 | $11.40 | 437.82 K | $200.62 M |