-
5 DAY PERFORMANCE
+2.71% -
1 MONTH PERFORMANCE
+8.80% -
3 MONTH PERFORMANCE
+13.93% -
6 MONTH PERFORMANCE
+3.36% -
YEAR-TO-DATE PERFORMANCE
+65.02% -
1 YEAR PERFORMANCE
+107.48%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.14 | $11.38 (2.15%) | $11.39 | $11.00 | 64,726 | $187.54 M |
| 10/03/2024 | $10.96 | $10.92 (-0.36%) | $11.01 | $10.82 | 58,800 | $179.96 M |
| 10/02/2024 | $10.77 | $10.93 (1.49%) | $11.00 | $10.69 | 67,700 | $180.13 M |
| 10/01/2024 | $11.04 | $10.80 (-2.17%) | $11.20 | $10.75 | 82,725 | $177.98 M |
| 09/30/2024 | $11.01 | $11.07 (0.54%) | $11.48 | $10.96 | 91,939 | $182.43 M |
| 09/27/2024 | $11.02 | $11.01 (-0.09%) | $11.20 | $10.93 | 74,009 | $181.44 M |
| 09/26/2024 | $11.17 | $10.90 (-2.42%) | $11.17 | $10.89 | 49,106 | $179.63 M |
| 09/25/2024 | $11.12 | $11.01 (-0.99%) | $11.41 | $10.98 | 88,746 | $181.44 M |
| 09/24/2024 | $11.09 | $11.18 (0.81%) | $11.26 | $10.92 | 61,536 | $184.25 M |
| 09/23/2024 | $11.01 | $11.07 (0.54%) | $11.21 | $10.86 | 91,625 | $182.43 M |
| 09/20/2024 | $10.79 | $10.96 (1.58%) | $11.08 | $10.76 | 138,500 | $180.62 M |
| 09/19/2024 | $10.82 | $10.78 (-0.37%) | $10.92 | $10.76 | 67,314 | $177.65 M |
| 09/18/2024 | $10.62 | $10.59 (-0.28%) | $10.94 | $10.53 | 85,604 | $174.52 M |
| 09/17/2024 | $10.91 | $10.62 (-2.66%) | $11.03 | $10.50 | 110,400 | $175.02 M |
| 09/16/2024 | $10.74 | $10.79 (0.47%) | $10.83 | $10.65 | 59,940 | $177.82 M |
| 09/13/2024 | $10.37 | $10.85 (4.63%) | $10.92 | $10.37 | 67,548 | $178.81 M |
| 09/12/2024 | $10.31 | $10.41 (0.97%) | $10.47 | $10.21 | 64,700 | $171.56 M |
| 09/11/2024 | $10.04 | $10.23 (1.89%) | $10.26 | $9.96 | 44,400 | $168.59 M |
| 09/10/2024 | $9.95 | $10.07 (1.21%) | $10.13 | $9.91 | 61,900 | $165.95 M |
| 09/09/2024 | $10.10 | $9.93 (-1.68%) | $10.24 | $9.91 | 65,806 | $163.65 M |
| 09/06/2024 | $10.46 | $10.07 (-3.73%) | $10.46 | $9.95 | 79,800 | $165.95 M |
| 09/05/2024 | $10.51 | $10.45 (-0.57%) | $10.62 | $10.42 | 68,400 | $172.22 M |
| 09/04/2024 | $10.32 | $10.48 (1.55%) | $10.70 | $10.31 | 66,908 | $172.71 M |
| 09/03/2024 | $11.04 | $10.43 (-5.53%) | $11.13 | $10.27 | 112,322 | $171.89 M |
| 08/30/2024 | $10.79 | $11.13 (3.15%) | $11.13 | $10.78 | 51,400 | $183.42 M |
| 08/29/2024 | $10.89 | $10.81 (-0.73%) | $11.10 | $10.79 | 67,000 | $178.15 M |
| 08/28/2024 | $10.87 | $10.79 (-0.74%) | $10.94 | $10.78 | 58,224 | $177.82 M |
| 08/27/2024 | $11.02 | $10.98 (-0.36%) | $11.06 | $10.81 | 42,600 | $180.95 M |
| 08/26/2024 | $11.41 | $11.13 (-2.45%) | $11.41 | $10.99 | 149,114 | $183.42 M |
| 08/23/2024 | $10.73 | $11.09 (3.36%) | $11.35 | $10.71 | 91,900 | $182.76 M |
| 08/22/2024 | $10.83 | $10.66 (-1.57%) | $10.97 | $10.64 | 58,400 | $175.68 M |
| 08/21/2024 | $10.97 | $10.78 (-1.73%) | $11.04 | $10.56 | 82,943 | $177.65 M |
| 08/20/2024 | $10.72 | $10.82 (0.93%) | $10.98 | $10.62 | 70,729 | $178.31 M |
| 08/19/2024 | $10.22 | $10.72 (4.89%) | $10.85 | $10.22 | 127,800 | $176.67 M |
| 08/16/2024 | $10.24 | $10.29 (0.49%) | $10.53 | $10.18 | 85,447 | $169.58 M |
| 08/15/2024 | $9.95 | $10.28 (3.32%) | $10.46 | $9.80 | 99,000 | $169.41 M |
| 08/14/2024 | $9.53 | $9.69 (1.68%) | $9.77 | $9.51 | 118,809 | $159.69 M |
| 08/13/2024 | $9.66 | $9.53 (-1.35%) | $10.04 | $8.70 | 267,321 | $157.05 M |
| 08/12/2024 | $9.93 | $9.56 (-3.73%) | $9.93 | $9.33 | 252,400 | $157.55 M |
| 08/09/2024 | $9.48 | $9.85 (3.9%) | $9.87 | $9.38 | 152,300 | $162.33 M |
| 08/08/2024 | $9.60 | $9.46 (-1.46%) | $9.62 | $9.19 | 231,400 | $150.88 M |
| 08/07/2024 | $9.87 | $9.54 (-3.34%) | $10.01 | $9.48 | 180,600 | $152.15 M |
| 08/06/2024 | $9.90 | $9.75 (-1.52%) | $9.91 | $9.58 | 227,425 | $155.50 M |
| 08/05/2024 | $9.65 | $9.77 (1.24%) | $10.05 | $9.52 | 145,700 | $155.82 M |
| 08/02/2024 | $11.28 | $10.20 (-9.57%) | $11.37 | $10.17 | 194,337 | $162.68 M |
| 08/01/2024 | $11.62 | $11.44 (-1.55%) | $12.00 | $11.12 | 149,500 | $182.46 M |
| 07/31/2024 | $11.71 | $11.63 (-0.68%) | $11.95 | $11.55 | 120,900 | $185.49 M |
| 07/30/2024 | $12.03 | $11.77 (-2.16%) | $12.09 | $11.66 | 77,800 | $187.72 M |
| 07/29/2024 | $12.24 | $11.88 (-2.94%) | $12.36 | $11.87 | 152,100 | $189.47 M |
| 07/26/2024 | $12.04 | $12.13 (0.75%) | $12.14 | $11.86 | 80,429 | $193.46 M |
| 07/25/2024 | $11.62 | $11.84 (1.89%) | $12.10 | $11.46 | 93,473 | $188.84 M |
| 07/24/2024 | $11.95 | $11.62 (-2.76%) | $12.10 | $11.56 | 186,327 | $185.33 M |
| 07/23/2024 | $11.61 | $11.82 (1.81%) | $12.00 | $11.37 | 159,200 | $188.52 M |
| 07/22/2024 | $11.04 | $11.61 (5.16%) | $11.69 | $10.89 | 134,354 | $185.17 M |
| 07/19/2024 | $10.60 | $10.91 (2.92%) | $11.15 | $10.60 | 75,024 | $174.00 M |
| 07/18/2024 | $10.84 | $10.63 (-1.94%) | $10.92 | $10.60 | 77,577 | $169.54 M |
| 07/17/2024 | $10.99 | $10.82 (-1.55%) | $11.03 | $10.65 | 94,417 | $172.57 M |
| 07/16/2024 | $10.97 | $11.11 (1.28%) | $11.14 | $10.57 | 191,620 | $177.19 M |
| 07/15/2024 | $10.66 | $10.88 (2.06%) | $11.08 | $10.66 | 128,844 | $173.53 M |
| 07/12/2024 | $10.40 | $10.62 (2.12%) | $10.91 | $10.29 | 131,772 | $169.38 M |
| 07/11/2024 | $10.35 | $10.29 (-0.58%) | $10.57 | $10.28 | 146,459 | $164.12 M |
| 07/10/2024 | $10.44 | $10.13 (-2.97%) | $10.49 | $10.05 | 66,877 | $161.56 M |
| 07/09/2024 | $10.13 | $10.39 (2.57%) | $10.45 | $10.06 | 81,211 | $165.71 M |
| 07/08/2024 | $9.91 | $10.15 (2.42%) | $10.16 | $9.90 | 107,926 | $161.88 M |
| 07/05/2024 | $10.26 | $9.98 (-2.73%) | $10.40 | $9.93 | 140,101 | $159.17 M |