Viant Technology Inc. (DSP)
12.93
-0.39 (-2.93%)
At close: Mar 12, 2025, 3:58 PM
12.96
0.23%
After-hours: Mar 12, 2025, 04:03 PM EDT
DSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 13.18 | 13.61 | 12.76 | 13.32 | 0.00 | 0.00% | 678,118 |
| Mar 10, 2025 | 14.07 | 14.33 | 12.96 | 13.32 | -1.35 | -9.20% | 828,133 |
| Mar 7, 2025 | 14.92 | 15.69 | 14.08 | 14.67 | -0.39 | -2.59% | 733,626 |
| Mar 6, 2025 | 14.83 | 15.54 | 14.79 | 15.06 | -0.03 | -0.20% | 815,423 |
| Mar 5, 2025 | 14.36 | 16.40 | 14.30 | 15.09 | 0.97 | 6.87% | 1,082,614 |
| Mar 4, 2025 | 13.59 | 15.24 | 13.07 | 14.12 | -5.63 | -28.51% | 1,700,536 |
| Mar 3, 2025 | 20.82 | 21.00 | 19.57 | 19.75 | -0.24 | -1.20% | 688,444 |
| Feb 28, 2025 | 20.85 | 21.03 | 19.60 | 19.99 | -0.74 | -3.57% | 531,520 |
| Feb 27, 2025 | 20.69 | 21.83 | 20.23 | 20.73 | 0.30 | 1.47% | 979,727 |
| Feb 26, 2025 | 19.76 | 20.70 | 19.76 | 20.43 | 0.82 | 4.18% | 475,569 |
| Feb 25, 2025 | 20.11 | 20.33 | 19.40 | 19.61 | -0.63 | -3.11% | 357,623 |
| Feb 24, 2025 | 20.75 | 21.44 | 20.06 | 20.24 | -0.77 | -3.66% | 297,615 |
| Feb 21, 2025 | 22.49 | 22.57 | 20.89 | 21.01 | -1.27 | -5.70% | 330,831 |
| Feb 20, 2025 | 22.63 | 22.81 | 21.57 | 22.28 | -0.45 | -1.98% | 249,608 |
| Feb 19, 2025 | 23.07 | 23.14 | 22.30 | 22.73 | -0.58 | -2.49% | 329,713 |
| Feb 18, 2025 | 23.24 | 23.40 | 21.93 | 23.31 | 0.24 | 1.04% | 474,602 |
| Feb 14, 2025 | 23.62 | 23.62 | 22.58 | 23.07 | -0.62 | -2.62% | 424,654 |
| Feb 13, 2025 | 26.30 | 26.30 | 21.91 | 23.69 | -2.26 | -8.71% | 810,880 |
| Feb 12, 2025 | 23.50 | 26.33 | 23.40 | 25.95 | 1.90 | 7.90% | 435,224 |
| Feb 11, 2025 | 24.95 | 24.95 | 23.71 | 24.05 | -0.95 | -3.80% | 322,100 |
| Feb 10, 2025 | 25.21 | 25.94 | 24.61 | 25.00 | 0.24 | 0.97% | 482,010 |
| Feb 7, 2025 | 23.56 | 25.20 | 23.48 | 24.76 | 1.29 | 5.50% | 472,406 |
| Feb 6, 2025 | 23.49 | 23.92 | 23.02 | 23.47 | 0.12 | 0.51% | 184,114 |
| Feb 5, 2025 | 23.41 | 23.49 | 22.64 | 23.35 | 0.27 | 1.17% | 284,300 |
| Feb 4, 2025 | 21.99 | 23.16 | 21.93 | 23.08 | 1.18 | 5.39% | 274,042 |
| Feb 3, 2025 | 21.28 | 22.22 | 21.08 | 21.90 | -0.23 | -1.04% | 170,027 |
| Jan 31, 2025 | 22.17 | 22.67 | 21.88 | 22.13 | 0.11 | 0.50% | 226,400 |
| Jan 30, 2025 | 21.75 | 22.35 | 21.66 | 22.02 | 0.32 | 1.47% | 224,255 |
| Jan 29, 2025 | 21.48 | 21.91 | 20.62 | 21.70 | 0.31 | 1.45% | 234,049 |
| Jan 28, 2025 | 20.20 | 21.54 | 20.02 | 21.39 | 1.19 | 5.89% | 315,632 |
| Jan 27, 2025 | 20.25 | 20.63 | 19.74 | 20.20 | -0.32 | -1.56% | 196,107 |
| Jan 24, 2025 | 20.34 | 20.73 | 20.34 | 20.52 | 0.13 | 0.64% | 118,630 |
| Jan 23, 2025 | 19.86 | 20.42 | 19.57 | 20.39 | 0.24 | 1.19% | 187,552 |
| Jan 22, 2025 | 20.77 | 21.15 | 19.94 | 20.15 | -0.41 | -1.99% | 267,100 |
| Jan 21, 2025 | 19.75 | 20.59 | 19.33 | 20.56 | 1.39 | 7.25% | 477,000 |
| Jan 17, 2025 | 19.13 | 19.84 | 18.77 | 19.17 | 0.61 | 3.29% | 222,200 |
| Jan 16, 2025 | 18.83 | 19.17 | 18.29 | 18.56 | -0.18 | -0.96% | 152,000 |
| Jan 15, 2025 | 18.47 | 18.86 | 17.91 | 18.74 | 1.21 | 6.90% | 224,300 |
| Jan 14, 2025 | 17.61 | 17.94 | 17.19 | 17.53 | 0.20 | 1.15% | 182,700 |
| Jan 13, 2025 | 17.00 | 17.42 | 16.78 | 17.33 | -0.10 | -0.57% | 167,849 |
| Jan 10, 2025 | 17.78 | 17.78 | 17.22 | 17.43 | -0.72 | -3.97% | 159,700 |
| Jan 8, 2025 | 17.70 | 18.56 | 17.66 | 18.15 | -0.12 | -0.66% | 218,200 |
| Jan 7, 2025 | 18.88 | 19.10 | 17.81 | 18.27 | -0.71 | -3.74% | 223,800 |
| Jan 6, 2025 | 19.48 | 19.95 | 18.83 | 18.98 | -0.39 | -2.01% | 209,900 |
| Jan 3, 2025 | 18.94 | 19.72 | 18.81 | 19.37 | 0.47 | 2.49% | 207,800 |
| Jan 2, 2025 | 18.71 | 19.32 | 18.29 | 18.90 | -0.09 | -0.47% | 217,737 |
| Dec 31, 2024 | 19.08 | 19.26 | 18.92 | 18.99 | -0.02 | -0.11% | 93,432 |
| Dec 30, 2024 | 18.64 | 19.62 | 18.52 | 19.01 | -0.22 | -1.14% | 203,335 |
| Dec 27, 2024 | 20.10 | 20.10 | 19.05 | 19.23 | -1.02 | -5.04% | 189,139 |
| Dec 26, 2024 | 19.96 | 20.54 | 19.91 | 20.25 | 0.16 | 0.80% | 156,633 |