5 DAY PERFORMANCE
-18.19%
1 MONTH PERFORMANCE
-18.71%
3 MONTH PERFORMANCE
-9.96%
6 MONTH PERFORMANCE
-11.07%
YEAR-TO-DATE PERFORMANCE
-15.95%
1 YEAR PERFORMANCE
+11.33%
Viant Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.90 | $12.19 (2.39%) | $12.54 | $11.90 | 350.38 K | $246.48 M |
| 09/18/2026 | $11.53 | $11.88 (3.04%) | $12.41 | $11.22 | 2.59 M | $233.98 M |
| 09/17/2026 | $10.26 | $10.02 (-2.34%) | $10.67 | $9.51 | 2.19 M | $197.34 M |
| 09/16/2026 | $12.65 | $12.37 (-2.21%) | $12.74 | $12.24 | 325.15 K | $243.63 M |
| 09/15/2026 | $12.71 | $12.60 (-0.87%) | $12.74 | $12.47 | 190.09 K | $248.16 M |
| 09/14/2026 | $12.60 | $12.92 (2.54%) | $12.94 | $12.56 | 248.41 K | $254.46 M |
| 09/11/2026 | $12.86 | $12.58 (-2.18%) | $13.23 | $12.44 | 239.60 K | $247.76 M |
| 09/10/2026 | $12.65 | $12.74 (0.71%) | $13.07 | $12.31 | 170.82 K | $250.91 M |
| 09/09/2026 | $13.51 | $12.82 (-5.11%) | $13.51 | $12.73 | 220.03 K | $252.49 M |
| 09/08/2026 | $13.51 | $13.48 (-0.22%) | $13.69 | $13.11 | 225.11 K | $265.49 M |
| 09/04/2026 | $13.44 | $13.66 (1.64%) | $13.68 | $13.19 | 132.93 K | $269.03 M |
| 09/03/2026 | $13.14 | $13.45 (2.36%) | $13.70 | $13.05 | 208.54 K | $264.90 M |
| 09/02/2026 | $12.62 | $13.12 (3.96%) | $13.36 | $12.59 | 226.73 K | $258.40 M |
| 09/01/2026 | $12.64 | $12.63 (-0.08%) | $12.82 | $12.29 | 197.22 K | $248.75 M |
| 08/31/2026 | $13.11 | $12.88 (-1.75%) | $13.36 | $12.79 | 168.62 K | $253.67 M |
| 08/28/2026 | $12.63 | $13.23 (4.75%) | $13.64 | $12.63 | 252.27 K | $260.56 M |
| 08/27/2026 | $12.59 | $12.68 (0.71%) | $12.89 | $12.39 | 189.02 K | $249.73 M |
| 08/26/2026 | $12.24 | $12.43 (1.55%) | $12.60 | $12.19 | 144.98 K | $244.81 M |
| 08/25/2026 | $12.20 | $12.31 (0.9%) | $12.46 | $12.09 | 118.60 K | $242.45 M |
| 08/24/2026 | $12.42 | $12.24 (-1.45%) | $12.60 | $12.14 | 190.20 K | $241.07 M |
| 08/21/2026 | $12.44 | $12.45 (0.08%) | $12.60 | $12.09 | 169.90 K | $245.20 M |
| 08/20/2026 | $12.51 | $12.41 (-0.8%) | $12.78 | $12.35 | 172.70 K | $244.41 M |
| 08/19/2026 | $12.90 | $12.59 (-2.4%) | $13.25 | $12.50 | 241.92 K | $247.96 M |
| 08/18/2026 | $12.58 | $12.91 (2.62%) | $13.08 | $12.51 | 204.84 K | $254.26 M |
| 08/17/2026 | $12.79 | $12.61 (-1.41%) | $12.79 | $12.27 | 297.46 K | $248.35 M |
| 08/14/2026 | $12.95 | $13.01 (0.46%) | $13.14 | $12.64 | 286.13 K | $256.23 M |
| 08/13/2026 | $12.72 | $12.98 (2.04%) | $13.00 | $12.38 | 325.34 K | $255.64 M |
| 08/12/2026 | $13.07 | $12.48 (-4.51%) | $13.38 | $12.21 | 486.96 K | $245.79 M |
| 08/11/2026 | $13.80 | $13.19 (-4.42%) | $14.22 | $12.51 | 817.60 K | $259.78 M |
| 08/10/2026 | $13.87 | $14.09 (1.59%) | $14.80 | $13.58 | 851.50 K | $277.50 M |
| 08/07/2026 | $12.57 | $13.24 (5.33%) | $13.50 | $12.38 | 400.53 K | $260.76 M |
| 08/06/2026 | $12.31 | $12.32 (0.08%) | $12.39 | $11.90 | 433.02 K | $231.21 M |
| 08/05/2026 | $12.88 | $12.31 (-4.43%) | $12.93 | $12.09 | 278.85 K | $771.05 M |
| 08/04/2026 | $12.19 | $12.78 (4.84%) | $12.86 | $12.09 | 173.90 K | $800.49 M |
| 08/03/2026 | $12.13 | $12.25 (0.99%) | $12.56 | $12.00 | 216.50 K | $767.29 M |
| 07/31/2026 | $11.38 | $11.77 (3.43%) | $11.84 | $11.28 | 228.16 K | $737.23 M |
| 07/30/2026 | $11.22 | $11.42 (1.78%) | $11.47 | $10.90 | 165.90 K | $715.31 M |
| 07/29/2026 | $11.12 | $11.46 (3.06%) | $11.74 | $11.12 | 178.18 K | $717.81 M |
| 07/28/2026 | $11.47 | $11.36 (-0.96%) | $11.54 | $11.09 | 209.68 K | $711.55 M |
| 07/27/2026 | $10.90 | $11.30 (3.67%) | $11.49 | $10.87 | 144.24 K | $707.79 M |
| 07/24/2026 | $10.55 | $10.70 (1.42%) | $10.99 | $10.45 | 183.96 K | $670.21 M |
| 07/23/2026 | $10.91 | $10.41 (-4.58%) | $11.02 | $10.17 | 427.35 K | $652.04 M |
| 07/22/2026 | $11.79 | $11.03 (-6.45%) | $11.87 | $10.77 | 235.07 K | $690.88 M |
| 07/21/2026 | $11.84 | $11.76 (-0.68%) | $12.33 | $11.53 | 164.25 K | $736.60 M |
| 07/20/2026 | $11.41 | $11.90 (4.29%) | $12.06 | $11.41 | 194.41 K | $745.37 M |
| 07/17/2026 | $11.92 | $11.50 (-3.52%) | $12.03 | $11.32 | 245.51 K | $720.32 M |
| 07/16/2026 | $13.02 | $12.41 (-4.69%) | $13.03 | $12.18 | 220.94 K | $777.32 M |
| 07/15/2026 | $12.72 | $12.99 (2.12%) | $13.12 | $12.61 | 234.85 K | $813.64 M |
| 07/14/2026 | $12.55 | $12.70 (1.2%) | $12.88 | $12.11 | 229.10 K | $795.48 M |
| 07/13/2026 | $13.24 | $12.83 (-3.1%) | $13.44 | $12.56 | 255.20 K | $803.62 M |
| 07/10/2026 | $13.16 | $13.18 (0.15%) | $13.50 | $13.00 | 109.04 K | $825.55 M |
| 07/09/2026 | $12.55 | $13.29 (5.9%) | $13.40 | $12.36 | 158.67 K | $832.44 M |
| 07/08/2026 | $12.63 | $12.73 (0.79%) | $12.92 | $12.41 | 164.30 K | $797.36 M |
| 07/07/2026 | $12.78 | $12.68 (-0.78%) | $13.50 | $12.66 | 141.42 K | $794.23 M |
| 07/06/2026 | $12.67 | $12.78 (0.87%) | $13.03 | $12.32 | 148.50 K | $800.49 M |
| 07/02/2026 | $13.05 | $12.96 (-0.69%) | $13.37 | $12.95 | 162.74 K | $811.77 M |
| 07/01/2026 | $12.84 | $13.35 (3.97%) | $13.62 | $12.84 | 234.20 K | $836.19 M |
| 06/30/2026 | $12.72 | $12.66 (-0.47%) | $13.19 | $12.23 | 218.50 K | $792.97 M |
| 06/29/2026 | $11.91 | $13.11 (10.08%) | $13.21 | $11.85 | 507.55 K | $821.16 M |
| 06/26/2026 | $11.00 | $11.79 (7.18%) | $11.91 | $10.98 | 640.80 K | $738.48 M |
| 06/25/2026 | $11.15 | $10.99 (-1.43%) | $11.22 | $10.79 | 183.02 K | $688.37 M |
| 06/24/2026 | $11.02 | $11.14 (1.09%) | $11.30 | $10.97 | 151.40 K | $697.77 M |
| 06/23/2026 | $10.75 | $11.09 (3.16%) | $11.56 | $10.74 | 198.44 K | $694.64 M |
| 06/22/2026 | $11.11 | $10.73 (-3.42%) | $11.35 | $10.50 | 335.48 K | $672.09 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.
