5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-47.69%
YEAR-TO-DATE PERFORMANCE
-33.75%
1 YEAR PERFORMANCE
+27.72%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $12.52 | $12.64 (1%) | $12.78 | $12.52 | 95.39 K | $207.13 M |
| 08/08/2025 | $12.96 | $12.47 (-3.78%) | $13.00 | $12.42 | 237.81 K | $204.99 M |
| 08/07/2025 | $13.75 | $12.93 (-5.96%) | $13.83 | $12.85 | 236.30 K | $212.56 M |
| 08/06/2025 | $13.26 | $13.51 (1.89%) | $13.63 | $12.98 | 195.71 K | $222.09 M |
| 08/05/2025 | $13.88 | $13.26 (-4.47%) | $14.02 | $13.20 | 211.50 K | $217.98 M |
| 08/04/2025 | $13.86 | $13.78 (-0.58%) | $14.11 | $13.73 | 156.50 K | $226.53 M |
| 08/01/2025 | $14.07 | $13.63 (-3.13%) | $14.17 | $13.55 | 197.75 K | $224.06 M |
| 07/31/2025 | $14.98 | $14.50 (-3.2%) | $15.06 | $13.88 | 526.14 K | $238.37 M |
| 07/30/2025 | $13.90 | $13.53 (-2.66%) | $14.28 | $13.49 | 324.38 K | $222.42 M |
| 07/29/2025 | $14.93 | $14.04 (-5.96%) | $15.04 | $14.04 | 198.60 K | $230.80 M |
| 07/28/2025 | $14.74 | $14.79 (0.34%) | $15.18 | $14.61 | 179.20 K | $243.13 M |
| 07/25/2025 | $14.17 | $14.60 (3.03%) | $14.73 | $14.10 | 186.63 K | $240.01 M |
| 07/24/2025 | $13.83 | $14.14 (2.24%) | $14.29 | $13.80 | 159.12 K | $232.45 M |
| 07/23/2025 | $13.51 | $13.88 (2.74%) | $13.90 | $13.41 | 159.80 K | $228.17 M |
| 07/22/2025 | $13.58 | $13.51 (-0.52%) | $13.84 | $13.32 | 180.81 K | $222.09 M |
| 07/21/2025 | $13.71 | $13.54 (-1.24%) | $13.84 | $13.43 | 136.21 K | $222.58 M |
| 07/18/2025 | $13.65 | $13.71 (0.44%) | $13.82 | $13.42 | 168.53 K | $225.38 M |
| 07/17/2025 | $13.66 | $13.56 (-0.73%) | $13.95 | $13.47 | 119.44 K | $222.91 M |
| 07/16/2025 | $13.55 | $13.59 (0.3%) | $13.74 | $13.25 | 118.30 K | $223.41 M |
| 07/15/2025 | $13.55 | $13.44 (-0.81%) | $13.83 | $13.37 | 132.56 K | $220.94 M |
| 07/14/2025 | $12.92 | $13.49 (4.41%) | $13.50 | $12.87 | 175.40 K | $221.76 M |
| 07/11/2025 | $13.52 | $12.93 (-4.36%) | $13.63 | $12.92 | 138.94 K | $212.56 M |
| 07/10/2025 | $14.14 | $13.64 (-3.54%) | $14.27 | $13.52 | 153.73 K | $224.23 M |
| 07/09/2025 | $13.93 | $14.19 (1.87%) | $14.26 | $13.93 | 114.40 K | $233.27 M |
| 07/08/2025 | $13.79 | $13.81 (0.15%) | $13.89 | $13.60 | 138.10 K | $227.02 M |
| 07/07/2025 | $13.56 | $13.69 (0.96%) | $13.84 | $13.51 | 176.60 K | $225.05 M |
| 07/03/2025 | $13.36 | $13.78 (3.14%) | $13.85 | $13.24 | 122.40 K | $226.53 M |
| 07/02/2025 | $13.31 | $13.31 (0%) | $13.58 | $13.24 | 164.00 K | $218.80 M |
| 07/01/2025 | $13.13 | $13.31 (1.37%) | $13.44 | $12.79 | 114.03 K | $218.80 M |
| 06/30/2025 | $13.41 | $13.23 (-1.34%) | $13.41 | $13.06 | 208.60 K | $217.49 M |
| 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 |
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.
