Viant Technology Inc. (DSP)
12.99
-0.15 (-1.14%)
At close: Apr 16, 2025, 9:54 AM
Viant Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.00 | 13.00 | 13.16 | 13.16 | 12.86 | 12.86 | 13.14 | 13.14 | 2.10% | 236,276 |
| Apr 14, 2025 | 13.20 | 13.20 | 13.22 | 13.22 | 12.69 | 12.69 | 12.87 | 12.87 | -0.92% | 252,700 |
| Apr 11, 2025 | 13.00 | 13.00 | 13.17 | 13.17 | 12.53 | 12.53 | 12.99 | 12.99 | -2.04% | 343,900 |
| Apr 10, 2025 | 13.34 | 13.34 | 13.90 | 13.90 | 12.61 | 12.61 | 13.26 | 13.26 | -6.36% | 515,115 |
| Apr 9, 2025 | 12.18 | 12.18 | 14.20 | 14.20 | 11.97 | 11.97 | 14.16 | 14.16 | 14.01% | 662,449 |
| Apr 8, 2025 | 13.44 | 13.44 | 13.46 | 13.46 | 12.18 | 12.18 | 12.42 | 12.42 | 1.22% | 426,617 |
| Apr 7, 2025 | 11.52 | 11.52 | 13.28 | 13.28 | 11.20 | 11.20 | 12.27 | 12.27 | -0.73% | 526,920 |
| Apr 4, 2025 | 11.88 | 11.88 | 12.55 | 12.55 | 11.51 | 11.51 | 12.36 | 12.36 | -2.37% | 628,622 |
| Apr 3, 2025 | 12.64 | 12.64 | 13.20 | 13.20 | 11.97 | 11.97 | 12.66 | 12.66 | -7.18% | 624,203 |
| Apr 2, 2025 | 13.01 | 13.01 | 13.79 | 13.79 | 13.00 | 13.00 | 13.64 | 13.64 | 2.71% | 464,000 |
| Apr 1, 2025 | 12.42 | 12.42 | 13.29 | 13.29 | 12.20 | 12.20 | 13.28 | 13.28 | 7.01% | 466,553 |
| Mar 31, 2025 | 11.85 | 11.85 | 12.46 | 12.46 | 11.40 | 11.40 | 12.41 | 12.41 | 2.06% | 437,818 |
| Mar 28, 2025 | 12.46 | 12.46 | 12.56 | 12.56 | 11.86 | 11.86 | 12.16 | 12.16 | -2.80% | 169,345 |
| Mar 27, 2025 | 12.57 | 12.57 | 12.79 | 12.79 | 12.46 | 12.46 | 12.51 | 12.51 | -1.88% | 188,276 |
| Mar 26, 2025 | 13.28 | 13.28 | 13.48 | 13.48 | 12.60 | 12.60 | 12.75 | 12.75 | -3.99% | 223,828 |
| Mar 25, 2025 | 13.18 | 13.18 | 13.45 | 13.45 | 13.09 | 13.09 | 13.28 | 13.28 | 1.14% | 311,100 |
| Mar 24, 2025 | 12.85 | 12.85 | 13.31 | 13.31 | 12.58 | 12.58 | 13.13 | 13.13 | 5.38% | 348,149 |
| Mar 21, 2025 | 12.06 | 12.06 | 12.49 | 12.49 | 12.01 | 12.01 | 12.46 | 12.46 | 2.05% | 368,322 |
| Mar 20, 2025 | 12.21 | 12.21 | 12.54 | 12.54 | 12.10 | 12.10 | 12.21 | 12.21 | -0.65% | 227,524 |
| Mar 19, 2025 | 11.91 | 11.91 | 12.52 | 12.52 | 11.80 | 11.80 | 12.29 | 12.29 | 4.24% | 442,517 |
| Mar 18, 2025 | 11.91 | 11.91 | 12.15 | 12.15 | 11.62 | 11.62 | 11.79 | 11.79 | -2.80% | 421,704 |
| Mar 17, 2025 | 12.27 | 12.27 | 12.55 | 12.55 | 12.09 | 12.09 | 12.13 | 12.13 | -0.90% | 498,600 |
| Mar 14, 2025 | 12.32 | 12.32 | 12.55 | 12.55 | 11.80 | 11.80 | 12.24 | 12.24 | 2.34% | 635,300 |
| Mar 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 11.86 | 11.86 | 11.96 | 11.96 | -7.72% | 888,302 |
| Mar 12, 2025 | 13.51 | 13.51 | 13.77 | 13.77 | 12.89 | 12.89 | 12.96 | 12.96 | -2.70% | 660,764 |
| Mar 11, 2025 | 13.18 | 13.18 | 13.61 | 13.61 | 12.76 | 12.76 | 13.32 | 13.32 | 0.00% | 678,182 |
| Mar 10, 2025 | 14.07 | 14.07 | 14.33 | 14.33 | 12.96 | 12.96 | 13.32 | 13.32 | -9.20% | 828,133 |
| Mar 7, 2025 | 14.92 | 14.92 | 15.69 | 15.69 | 14.08 | 14.08 | 14.67 | 14.67 | -2.59% | 733,626 |
| Mar 6, 2025 | 14.83 | 14.83 | 15.54 | 15.54 | 14.79 | 14.79 | 15.06 | 15.06 | -0.20% | 815,423 |
| Mar 5, 2025 | 14.36 | 14.36 | 16.40 | 16.40 | 14.30 | 14.30 | 15.09 | 15.09 | 6.87% | 1,082,614 |
| Mar 4, 2025 | 13.59 | 13.59 | 15.24 | 15.24 | 13.07 | 13.07 | 14.12 | 14.12 | -28.51% | 1,700,536 |
| Mar 3, 2025 | 20.82 | 20.82 | 21.00 | 21.00 | 19.57 | 19.57 | 19.75 | 19.75 | -1.20% | 688,444 |
| Feb 28, 2025 | 20.85 | 20.85 | 21.03 | 21.03 | 19.60 | 19.60 | 19.99 | 19.99 | -3.57% | 531,520 |
| Feb 27, 2025 | 20.69 | 20.69 | 21.83 | 21.83 | 20.23 | 20.23 | 20.73 | 20.73 | 1.47% | 979,727 |
| Feb 26, 2025 | 19.76 | 19.76 | 20.70 | 20.70 | 19.76 | 19.76 | 20.43 | 20.43 | 4.18% | 475,569 |
| Feb 25, 2025 | 20.11 | 20.11 | 20.33 | 20.33 | 19.40 | 19.40 | 19.61 | 19.61 | -3.11% | 357,623 |
| Feb 24, 2025 | 20.75 | 20.75 | 21.44 | 21.44 | 20.06 | 20.06 | 20.24 | 20.24 | -3.66% | 297,615 |
| Feb 21, 2025 | 22.49 | 22.49 | 22.57 | 22.57 | 20.89 | 20.89 | 21.01 | 21.01 | -5.70% | 330,831 |
| Feb 20, 2025 | 22.63 | 22.63 | 22.81 | 22.81 | 21.57 | 21.57 | 22.28 | 22.28 | -1.98% | 249,608 |
| Feb 19, 2025 | 23.07 | 23.07 | 23.14 | 23.14 | 22.30 | 22.30 | 22.73 | 22.73 | -2.49% | 329,713 |
| Feb 18, 2025 | 23.24 | 23.24 | 23.40 | 23.40 | 21.93 | 21.93 | 23.31 | 23.31 | 1.04% | 474,602 |
| Feb 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 22.58 | 22.58 | 23.07 | 23.07 | -2.62% | 424,654 |
| Feb 13, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 21.91 | 21.91 | 23.69 | 23.69 | -8.71% | 810,880 |
| Feb 12, 2025 | 23.50 | 23.50 | 26.33 | 26.33 | 23.40 | 23.40 | 25.95 | 25.95 | 7.90% | 435,224 |
| Feb 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 23.71 | 23.71 | 24.05 | 24.05 | -3.80% | 322,100 |
| Feb 10, 2025 | 25.21 | 25.21 | 25.94 | 25.94 | 24.61 | 24.61 | 25.00 | 25.00 | 0.97% | 482,010 |
| Feb 7, 2025 | 23.56 | 23.56 | 25.20 | 25.20 | 23.48 | 23.48 | 24.76 | 24.76 | 5.50% | 472,406 |
| Feb 6, 2025 | 23.49 | 23.49 | 23.92 | 23.92 | 23.02 | 23.02 | 23.47 | 23.47 | 0.51% | 184,114 |
| Feb 5, 2025 | 23.41 | 23.41 | 23.49 | 23.49 | 22.64 | 22.64 | 23.35 | 23.35 | 1.17% | 284,300 |
| Feb 4, 2025 | 21.99 | 21.99 | 23.16 | 23.16 | 21.93 | 21.93 | 23.08 | 23.08 | 5.39% | 274,042 |