Viant Technology Inc. (DSP)
NASDAQ: DSP
· Real-Time Price · USD
9.63
0.10 (1.05%)
At close: Aug 15, 2025, 2:19 PM
DSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.90 | 9.99 | 9.22 | 9.53 | 9.53 | -3.93% | 620,992 |
| Aug 13, 2025 | 9.90 | 10.07 | 9.53 | 9.92 | 9.92 | 1.85% | 575,344 |
| Aug 12, 2025 | 10.67 | 10.68 | 9.56 | 9.74 | 9.74 | -18.83% | 1,087,274 |
| Aug 11, 2025 | 12.48 | 12.83 | 11.91 | 12.00 | 12.00 | -3.77% | 347,635 |
| Aug 8, 2025 | 12.96 | 13.00 | 12.42 | 12.47 | 12.47 | -3.56% | 237,813 |
| Aug 7, 2025 | 13.75 | 13.83 | 12.85 | 12.93 | 12.93 | -4.29% | 236,300 |
| Aug 6, 2025 | 13.26 | 13.63 | 12.98 | 13.51 | 13.51 | 1.89% | 195,711 |
| Aug 5, 2025 | 13.88 | 14.02 | 13.20 | 13.26 | 13.26 | -3.77% | 211,500 |
| Aug 4, 2025 | 13.86 | 14.11 | 13.73 | 13.78 | 13.78 | 1.10% | 156,500 |
| Aug 1, 2025 | 14.07 | 14.17 | 13.55 | 13.63 | 13.63 | -6.00% | 197,752 |
| Jul 31, 2025 | 14.98 | 15.06 | 13.88 | 14.50 | 14.50 | 7.17% | 526,140 |
| Jul 30, 2025 | 13.90 | 14.28 | 13.49 | 13.53 | 13.53 | -3.63% | 324,379 |
| Jul 29, 2025 | 14.93 | 15.04 | 14.04 | 14.04 | 14.04 | -5.07% | 198,600 |
| Jul 28, 2025 | 14.74 | 15.18 | 14.61 | 14.79 | 14.79 | 1.30% | 179,200 |
| Jul 25, 2025 | 14.17 | 14.73 | 14.10 | 14.60 | 14.60 | 3.25% | 186,628 |
| Jul 24, 2025 | 13.83 | 14.29 | 13.80 | 14.14 | 14.14 | 1.87% | 159,117 |
| Jul 23, 2025 | 13.51 | 13.90 | 13.41 | 13.88 | 13.88 | 2.74% | 159,800 |
| Jul 22, 2025 | 13.58 | 13.84 | 13.32 | 13.51 | 13.51 | -0.22% | 180,810 |
| Jul 21, 2025 | 13.71 | 13.84 | 13.43 | 13.54 | 13.54 | -1.24% | 136,212 |
| Jul 18, 2025 | 13.65 | 13.82 | 13.42 | 13.71 | 13.71 | 1.11% | 168,525 |