5 DAY PERFORMANCE
-21.12%
1 MONTH PERFORMANCE
-17.32%
3 MONTH PERFORMANCE
-20.81%
6 MONTH PERFORMANCE
-12.15%
YEAR-TO-DATE PERFORMANCE
-15.95%
1 YEAR PERFORMANCE
+19.06%
Viant Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.07 | $13.14 (0.54%) | $13.85 | $12.83 | 364.79 K | $234.25 M |
| 11/03/2026 | $12.54 | $12.96 (3.35%) | $13.08 | $12.40 | 219.10 K | $231.04 M |
| 11/02/2026 | $12.78 | $12.72 (-0.47%) | $13.10 | $12.55 | 328.10 K | $226.76 M |
| 10/30/2026 | $13.13 | $12.83 (-2.28%) | $13.27 | $12.45 | 371.60 K | $228.72 M |
| 10/29/2026 | $14.07 | $13.34 (-5.19%) | $14.07 | $13.23 | 462.48 K | $237.81 M |
| 10/28/2026 | $14.11 | $14.30 (1.35%) | $14.50 | $14.07 | 466.04 K | $254.93 M |
| 10/27/2026 | $13.85 | $14.13 (2.02%) | $14.20 | $13.71 | 334.70 K | $251.90 M |
| 10/26/2026 | $13.81 | $13.82 (0.07%) | $13.86 | $13.40 | 311.91 K | $246.37 M |
| 10/23/2026 | $13.45 | $13.81 (2.68%) | $13.88 | $13.45 | 207.22 K | $246.19 M |
| 10/22/2026 | $13.47 | $13.60 (0.97%) | $13.75 | $13.43 | 295.20 K | $242.45 M |
| 10/21/2026 | $13.45 | $13.54 (0.67%) | $13.74 | $13.28 | 338.80 K | $241.38 M |
| 10/20/2026 | $12.85 | $13.45 (4.67%) | $13.54 | $12.85 | 444.90 K | $239.77 M |
| 10/19/2026 | $12.67 | $12.80 (1.03%) | $13.11 | $12.42 | 265.40 K | $228.19 M |
| 10/16/2026 | $12.93 | $12.64 (-2.24%) | $13.29 | $12.56 | 323.72 K | $225.33 M |
| 10/15/2026 | $12.43 | $12.85 (3.38%) | $12.93 | $12.43 | 324.30 K | $229.08 M |
| 10/14/2026 | $13.06 | $12.62 (-3.37%) | $13.31 | $12.55 | 326.84 K | $224.98 M |
| 10/13/2026 | $13.13 | $13.23 (0.76%) | $13.38 | $12.94 | 398.70 K | $235.85 M |
| 10/12/2026 | $13.10 | $13.17 (0.53%) | $13.52 | $12.99 | 410.20 K | $234.78 M |
| 10/09/2026 | $13.42 | $13.13 (-2.16%) | $13.52 | $12.92 | 504.80 K | $234.07 M |
| 10/08/2026 | $12.61 | $13.16 (4.36%) | $13.45 | $12.55 | 624.35 K | $234.60 M |
| 10/07/2026 | $11.82 | $12.78 (8.12%) | $12.92 | $11.82 | 1.20 M | $227.83 M |
| 10/06/2026 | $12.21 | $11.93 (-2.29%) | $12.25 | $11.88 | 371.90 K | $212.68 M |
| 10/05/2026 | $12.24 | $12.14 (-0.82%) | $12.45 | $11.79 | 633.90 K | $216.42 M |
| 10/02/2026 | $12.87 | $12.24 (-4.9%) | $12.99 | $12.15 | 453.32 K | $218.20 M |
| 10/01/2026 | $12.48 | $12.73 (2%) | $12.81 | $12.39 | 282.42 K | $226.94 M |
| 09/30/2026 | $12.22 | $12.31 (0.74%) | $12.49 | $12.07 | 548.70 K | $219.45 M |
| 09/29/2026 | $12.27 | $12.17 (-0.82%) | $12.50 | $12.04 | 416.35 K | $216.95 M |
| 09/28/2026 | $12.24 | $12.24 (0%) | $12.47 | $12.00 | 386.09 K | $218.20 M |
| 09/25/2026 | $12.34 | $12.19 (-1.22%) | $12.73 | $12.11 | 409.20 K | $217.31 M |
| 09/24/2026 | $12.23 | $12.34 (0.9%) | $12.51 | $12.14 | 578.44 K | $219.99 M |
| 09/23/2026 | $12.89 | $12.29 (-4.65%) | $12.90 | $11.91 | 487.06 K | $219.09 M |
| 09/22/2026 | $12.68 | $12.84 (1.26%) | $12.87 | $12.52 | 434.10 K | $228.90 M |
| 09/21/2026 | $11.90 | $12.66 (6.39%) | $12.70 | $11.57 | 690.95 K | $225.69 M |
| 09/18/2026 | $11.53 | $11.88 (3.04%) | $12.41 | $11.22 | 2.60 M | $211.78 M |
| 09/17/2026 | $10.26 | $10.02 (-2.34%) | $10.67 | $9.51 | 2.19 M | $178.63 M |
| 09/16/2026 | $12.65 | $12.37 (-2.21%) | $12.74 | $12.24 | 325.15 K | $220.52 M |
| 09/15/2026 | $12.71 | $12.60 (-0.87%) | $12.74 | $12.47 | 190.09 K | $224.62 M |
| 09/14/2026 | $12.60 | $12.92 (2.54%) | $12.94 | $12.56 | 248.41 K | $230.32 M |
| 09/11/2026 | $12.86 | $12.58 (-2.18%) | $13.23 | $12.44 | 239.60 K | $224.26 M |
| 09/10/2026 | $12.65 | $12.74 (0.71%) | $13.07 | $12.31 | 170.82 K | $227.12 M |
| 09/09/2026 | $13.51 | $12.82 (-5.11%) | $13.51 | $12.73 | 220.03 K | $228.54 M |
| 09/08/2026 | $13.51 | $13.48 (-0.22%) | $13.69 | $13.11 | 225.11 K | $240.31 M |
| 09/04/2026 | $13.44 | $13.66 (1.64%) | $13.68 | $13.19 | 132.93 K | $243.52 M |
| 09/03/2026 | $13.14 | $13.45 (2.36%) | $13.70 | $13.05 | 208.54 K | $239.77 M |
| 09/02/2026 | $12.62 | $13.12 (3.96%) | $13.36 | $12.59 | 226.73 K | $233.89 M |
| 09/01/2026 | $12.64 | $12.63 (-0.08%) | $12.82 | $12.29 | 197.22 K | $225.16 M |
| 08/31/2026 | $13.11 | $12.88 (-1.75%) | $13.36 | $12.79 | 168.62 K | $229.61 M |
| 08/28/2026 | $12.63 | $13.23 (4.75%) | $13.64 | $12.63 | 252.27 K | $235.85 M |
| 08/27/2026 | $12.59 | $12.68 (0.71%) | $12.89 | $12.39 | 189.02 K | $226.05 M |
| 08/26/2026 | $12.24 | $12.43 (1.55%) | $12.60 | $12.19 | 144.98 K | $221.59 M |
| 08/25/2026 | $12.20 | $12.31 (0.9%) | $12.46 | $12.09 | 118.60 K | $219.45 M |
| 08/24/2026 | $12.42 | $12.24 (-1.45%) | $12.60 | $12.14 | 190.20 K | $218.20 M |
| 08/21/2026 | $12.44 | $12.45 (0.08%) | $12.60 | $12.09 | 169.90 K | $221.95 M |
| 08/20/2026 | $12.51 | $12.41 (-0.8%) | $12.78 | $12.35 | 172.70 K | $221.23 M |
| 08/19/2026 | $12.90 | $12.59 (-2.4%) | $13.25 | $12.50 | 241.92 K | $224.44 M |
| 08/18/2026 | $12.58 | $12.91 (2.62%) | $13.08 | $12.51 | 204.84 K | $230.15 M |
| 08/17/2026 | $12.79 | $12.61 (-1.41%) | $12.79 | $12.27 | 297.46 K | $224.80 M |
| 08/14/2026 | $12.95 | $13.01 (0.46%) | $13.14 | $12.64 | 286.13 K | $231.93 M |
| 08/13/2026 | $12.72 | $12.98 (2.04%) | $13.00 | $12.38 | 325.34 K | $231.39 M |
| 08/12/2026 | $13.07 | $12.48 (-4.51%) | $13.38 | $12.21 | 486.96 K | $222.48 M |
| 08/11/2026 | $13.80 | $13.19 (-4.42%) | $14.22 | $12.51 | 817.60 K | $235.14 M |
| 08/10/2026 | $13.87 | $14.09 (1.59%) | $14.80 | $13.58 | 851.50 K | $251.18 M |
| 08/07/2026 | $12.57 | $13.24 (5.33%) | $13.50 | $12.38 | 400.53 K | $236.03 M |
| 08/06/2026 | $12.31 | $12.32 (0.08%) | $12.39 | $11.90 | 433.02 K | $219.63 M |
| 08/05/2026 | $12.88 | $12.31 (-4.43%) | $12.93 | $12.09 | 278.85 K | $219.45 M |
| 08/04/2026 | $12.19 | $12.78 (4.84%) | $12.86 | $12.09 | 173.90 K | $227.83 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.
