5 DAY PERFORMANCE
+29.38%
1 MONTH PERFORMANCE
-19.88%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
+74.93%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
+78.05%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.95 | $11.95 (-7.72%) | $12.98 | $11.90 | 801,208 | $199.57 M |
| 03/12/2025 | $13.51 | $12.96 (-4.07%) | $13.77 | $12.89 | 660,480 | $209.51 M |
| 03/11/2025 | $13.18 | $13.32 (1.06%) | $13.61 | $12.76 | 678,182 | $215.33 M |
| 03/10/2025 | $14.07 | $13.32 (-5.33%) | $14.33 | $12.96 | 828,133 | $215.33 M |
| 03/07/2025 | $14.92 | $14.67 (-1.68%) | $15.69 | $14.08 | 733,626 | $237.16 M |
| 03/06/2025 | $14.83 | $15.06 (1.55%) | $15.54 | $14.79 | 815,423 | $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 | 688,444 | $319.28 M |
| 02/28/2025 | $20.85 | $19.99 (-4.12%) | $21.03 | $19.60 | 531,520 | $323.16 M |
| 02/27/2025 | $20.69 | $20.73 (0.19%) | $21.83 | $20.23 | 979,727 | $337.69 M |
| 02/26/2025 | $19.76 | $20.43 (3.39%) | $20.70 | $19.76 | 475,569 | $332.80 M |
| 02/25/2025 | $20.11 | $19.61 (-2.49%) | $20.33 | $19.40 | 357,623 | $319.45 M |
| 02/24/2025 | $20.75 | $20.24 (-2.46%) | $21.44 | $20.06 | 297,615 | $329.71 M |
| 02/21/2025 | $22.49 | $21.01 (-6.58%) | $22.57 | $20.89 | 330,831 | $342.25 M |
| 02/20/2025 | $22.63 | $22.28 (-1.55%) | $22.81 | $21.57 | 249,608 | $362.94 M |
| 02/19/2025 | $23.07 | $22.73 (-1.47%) | $23.14 | $22.30 | 329,713 | $370.27 M |
| 02/18/2025 | $23.24 | $23.31 (0.3%) | $23.40 | $21.93 | 474,602 | $379.72 M |
| 02/14/2025 | $23.62 | $23.07 (-2.33%) | $23.62 | $22.58 | 424,654 | $375.81 M |
| 02/13/2025 | $26.30 | $23.69 (-9.92%) | $26.30 | $21.91 | 810,880 | $385.91 M |
| 02/12/2025 | $23.50 | $25.95 (10.43%) | $26.33 | $23.40 | 435,224 | $422.73 M |
| 02/11/2025 | $24.95 | $24.05 (-3.61%) | $24.95 | $23.71 | 322,100 | $391.77 M |
| 02/10/2025 | $25.21 | $25.00 (-0.83%) | $25.94 | $24.61 | 482,010 | $407.25 M |
| 02/07/2025 | $23.56 | $24.76 (5.09%) | $25.20 | $23.48 | 472,406 | $403.34 M |
| 02/06/2025 | $23.49 | $23.47 (-0.09%) | $23.92 | $23.02 | 184,114 | $382.33 M |
| 02/05/2025 | $23.41 | $23.35 (-0.26%) | $23.49 | $22.64 | 284,300 | $380.37 M |
| 02/04/2025 | $21.99 | $23.08 (4.96%) | $23.16 | $21.93 | 274,042 | $375.97 M |
| 02/03/2025 | $21.28 | $21.90 (2.91%) | $22.22 | $21.08 | 170,027 | $356.75 M |
| 01/31/2025 | $22.17 | $22.13 (-0.18%) | $22.67 | $21.88 | 226,400 | $360.50 M |
| 01/30/2025 | $21.75 | $22.02 (1.24%) | $22.35 | $21.66 | 224,255 | $358.71 M |
| 01/29/2025 | $21.48 | $21.70 (1.02%) | $21.91 | $20.62 | 234,049 | $353.49 M |
| 01/28/2025 | $20.20 | $21.39 (5.89%) | $21.54 | $20.02 | 315,632 | $348.44 M |
| 01/27/2025 | $20.25 | $20.20 (-0.25%) | $20.63 | $19.74 | 196,107 | $329.06 M |
| 01/24/2025 | $20.34 | $20.52 (0.88%) | $20.73 | $20.34 | 118,630 | $334.27 M |
| 01/23/2025 | $19.86 | $20.39 (2.67%) | $20.42 | $19.57 | 187,552 | $332.15 M |
| 01/22/2025 | $20.77 | $20.15 (-2.99%) | $21.15 | $19.94 | 267,100 | $328.24 M |
| 01/21/2025 | $19.75 | $20.56 (4.1%) | $20.59 | $19.33 | 477,000 | $334.92 M |
| 01/17/2025 | $19.13 | $19.17 (0.21%) | $19.84 | $18.77 | 222,200 | $312.28 M |
| 01/16/2025 | $18.83 | $18.56 (-1.43%) | $19.17 | $18.29 | 152,000 | $302.34 M |
| 01/15/2025 | $18.47 | $18.74 (1.46%) | $18.86 | $17.91 | 224,300 | $305.27 M |
| 01/14/2025 | $17.61 | $17.53 (-0.45%) | $17.94 | $17.19 | 182,700 | $285.56 M |
| 01/13/2025 | $17.00 | $17.33 (1.94%) | $17.42 | $16.78 | 167,849 | $282.31 M |
| 01/10/2025 | $17.78 | $17.43 (-1.97%) | $17.78 | $17.22 | 159,700 | $283.93 M |
| 01/08/2025 | $17.70 | $18.15 (2.54%) | $18.56 | $17.66 | 218,200 | $295.66 M |
| 01/07/2025 | $18.88 | $18.27 (-3.23%) | $19.10 | $17.81 | 223,800 | $297.62 M |
| 01/06/2025 | $19.48 | $18.98 (-2.57%) | $19.95 | $18.83 | 209,900 | $309.18 M |
| 01/03/2025 | $18.94 | $19.37 (2.27%) | $19.72 | $18.81 | 207,800 | $315.54 M |
| 01/02/2025 | $18.71 | $18.90 (1.02%) | $19.32 | $18.29 | 217,737 | $307.88 M |
| 12/31/2024 | $19.08 | $18.99 (-0.47%) | $19.26 | $18.92 | 93,432 | $309.35 M |
| 12/30/2024 | $18.64 | $19.01 (1.98%) | $19.62 | $18.52 | 203,335 | $309.67 M |
| 12/27/2024 | $20.10 | $19.23 (-4.33%) | $20.10 | $19.05 | 189,139 | $313.26 M |
| 12/26/2024 | $19.96 | $20.25 (1.45%) | $20.54 | $19.91 | 156,633 | $329.87 M |
| 12/24/2024 | $19.25 | $20.09 (4.36%) | $20.20 | $19.25 | 90,100 | $327.27 M |
| 12/23/2024 | $19.28 | $19.25 (-0.16%) | $20.04 | $19.03 | 191,200 | $313.58 M |
| 12/20/2024 | $19.16 | $19.53 (1.93%) | $20.33 | $19.02 | 434,144 | $318.14 M |
| 12/19/2024 | $19.94 | $20.13 (0.95%) | $20.36 | $19.59 | 211,615 | $327.92 M |
| 12/18/2024 | $20.57 | $19.47 (-5.35%) | $21.00 | $19.35 | 279,480 | $317.17 M |
| 12/17/2024 | $20.41 | $20.71 (1.47%) | $21.05 | $20.36 | 194,500 | $337.37 M |
| 12/16/2024 | $20.08 | $20.91 (4.13%) | $21.25 | $19.82 | 242,622 | $340.62 M |
| 12/13/2024 | $20.83 | $20.58 (-1.2%) | $21.08 | $20.23 | 169,514 | $335.25 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.
