-
5 DAY PERFORMANCE
+13.83% -
1 MONTH PERFORMANCE
+47.93% -
3 MONTH PERFORMANCE
+63.53% -
6 MONTH PERFORMANCE
+72.03% -
YEAR-TO-DATE PERFORMANCE
+154.43% -
1 YEAR PERFORMANCE
+220.48%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.21 | $17.57 (8.39%) | $17.70 | $16.21 | 403,063 | $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 |
| 10/14/2024 | $11.34 | $11.50 (1.41%) | $11.77 | $11.18 | 196,500 | $189.52 M |
| 10/11/2024 | $11.13 | $11.25 (1.08%) | $11.29 | $11.06 | 54,337 | $185.40 M |
| 10/10/2024 | $11.00 | $11.13 (1.18%) | $11.15 | $10.90 | 36,800 | $183.42 M |
| 10/09/2024 | $11.13 | $11.16 (0.27%) | $11.25 | $11.09 | 37,918 | $183.92 M |
| 10/08/2024 | $11.05 | $11.12 (0.63%) | $11.15 | $10.93 | 48,247 | $183.26 M |
| 10/07/2024 | $11.35 | $10.96 (-3.44%) | $11.35 | $10.89 | 63,918 | $180.62 M |
| 10/04/2024 | $11.14 | $11.38 (2.15%) | $11.39 | $11.00 | 66,400 | $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 |