5 DAY PERFORMANCE
+12.73%
1 MONTH PERFORMANCE
+25.73%
3 MONTH PERFORMANCE
-30.52%
6 MONTH PERFORMANCE
-1.11%
YEAR-TO-DATE PERFORMANCE
-15.59%
1 YEAR PERFORMANCE
+64.92%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $16.03 | $16.03 (0%) | $16.25 | $15.35 | 352.59 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 |
| 03/28/2025 | $12.46 | $12.16 (-2.41%) | $12.56 | $11.86 | 169.35 K | $196.58 M |
| 03/27/2025 | $12.57 | $12.51 (-0.48%) | $12.79 | $12.46 | 188.28 K | $202.24 M |
| 03/26/2025 | $13.28 | $12.75 (-3.99%) | $13.48 | $12.60 | 223.83 K | $206.12 M |
| 03/25/2025 | $13.18 | $13.28 (0.76%) | $13.45 | $13.09 | 311.10 K | $214.68 M |
| 03/24/2025 | $12.85 | $13.13 (2.18%) | $13.31 | $12.58 | 348.15 K | $212.26 M |
| 03/21/2025 | $12.06 | $12.46 (3.32%) | $12.49 | $12.01 | 368.32 K | $201.43 M |
| 03/20/2025 | $12.21 | $12.21 (0%) | $12.54 | $12.10 | 227.52 K | $197.39 M |
| 03/19/2025 | $11.91 | $12.29 (3.19%) | $12.52 | $11.80 | 442.52 K | $198.68 M |
| 03/18/2025 | $11.91 | $11.79 (-1.01%) | $12.15 | $11.62 | 421.70 K | $190.60 M |
| 03/17/2025 | $12.27 | $12.13 (-1.14%) | $12.55 | $12.09 | 498.60 K | $196.09 M |
| 03/14/2025 | $12.32 | $12.24 (-0.65%) | $12.55 | $11.80 | 635.30 K | $197.87 M |
| 03/13/2025 | $12.98 | $11.96 (-7.86%) | $12.98 | $11.86 | 888.30 K | $193.35 M |
| 03/12/2025 | $13.51 | $12.96 (-4.07%) | $13.77 | $12.89 | 660.76 K | $209.51 M |
| 03/11/2025 | $13.18 | $13.32 (1.06%) | $13.61 | $12.76 | 678.18 K | $215.33 M |
| 03/10/2025 | $14.07 | $13.32 (-5.33%) | $14.33 | $12.96 | 828.13 K | $215.33 M |
| 03/07/2025 | $14.92 | $14.67 (-1.68%) | $15.69 | $14.08 | 733.63 K | $237.16 M |
| 03/06/2025 | $14.83 | $15.06 (1.55%) | $15.54 | $14.79 | 815.42 K | $243.46 M |
| 03/05/2025 | $14.36 | $15.09 (5.08%) | $16.40 | $14.30 | 1.08 M | $243.94 M |
| 03/04/2025 | $13.59 | $14.12 (3.9%) | $15.24 | $13.07 | 1.70 M | $228.26 M |
| 03/03/2025 | $20.82 | $19.75 (-5.14%) | $21.00 | $19.57 | 688.44 K | $319.28 M |
| 02/28/2025 | $20.85 | $19.99 (-4.12%) | $21.03 | $19.60 | 531.52 K | $323.16 M |
| 02/27/2025 | $20.69 | $20.73 (0.19%) | $21.83 | $20.23 | 979.73 K | $335.12 M |
| 02/26/2025 | $19.76 | $20.43 (3.39%) | $20.70 | $19.76 | 475.57 K | $330.27 M |
| 02/25/2025 | $20.11 | $19.61 (-2.49%) | $20.33 | $19.40 | 357.62 K | $317.02 M |
| 02/24/2025 | $20.75 | $20.24 (-2.46%) | $21.44 | $20.06 | 297.62 K | $327.20 M |
| 02/21/2025 | $22.49 | $21.01 (-6.58%) | $22.57 | $20.89 | 330.83 K | $339.65 M |
| 02/20/2025 | $22.63 | $22.28 (-1.55%) | $22.81 | $21.57 | 249.61 K | $360.18 M |
| 02/19/2025 | $23.07 | $22.73 (-1.47%) | $23.14 | $22.30 | 329.71 K | $367.45 M |
| 02/18/2025 | $23.24 | $23.31 (0.3%) | $23.40 | $21.93 | 474.60 K | $376.83 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.
