5 DAY PERFORMANCE
-22.20%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-40.27%
YEAR-TO-DATE PERFORMANCE
-54.24%
1 YEAR PERFORMANCE
-57.30%
Viant Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.19 | $11.21 (0.18%) | $11.36 | $11.07 | 122.50 K | $183.07 M |
| 12/04/2025 | $11.28 | $11.25 (-0.27%) | $11.43 | $11.18 | 170.28 K | $183.72 M |
| 12/03/2025 | $11.17 | $11.28 (0.98%) | $11.29 | $10.99 | 141.24 K | $184.21 M |
| 12/02/2025 | $11.12 | $11.17 (0.45%) | $11.34 | $10.74 | 153.50 K | $182.42 M |
| 12/01/2025 | $10.49 | $11.05 (5.34%) | $11.40 | $10.38 | 380.50 K | $180.46 M |
| 11/28/2025 | $10.56 | $10.61 (0.47%) | $10.88 | $10.50 | 88.83 K | $173.27 M |
| 11/26/2025 | $10.40 | $10.46 (0.58%) | $10.51 | $10.02 | 169.83 K | $170.82 M |
| 11/25/2025 | $10.15 | $10.40 (2.46%) | $10.44 | $10.00 | 335.85 K | $169.84 M |
| 11/24/2025 | $9.86 | $10.12 (2.64%) | $10.23 | $9.74 | 303.22 K | $165.27 M |
| 11/21/2025 | $9.43 | $9.81 (4.03%) | $10.00 | $9.41 | 367.83 K | $160.21 M |
| 11/20/2025 | $9.60 | $9.41 (-1.98%) | $9.81 | $9.32 | 371.87 K | $153.67 M |
| 11/19/2025 | $9.71 | $9.43 (-2.88%) | $9.87 | $9.37 | 218.60 K | $154.00 M |
| 11/18/2025 | $9.67 | $9.62 (-0.52%) | $9.89 | $9.60 | 233.70 K | $157.10 M |
| 11/17/2025 | $10.30 | $9.74 (-5.44%) | $10.30 | $9.60 | 320.73 K | $159.06 M |
| 11/14/2025 | $10.14 | $10.35 (2.07%) | $10.38 | $9.93 | 219.45 K | $169.03 M |
| 11/13/2025 | $10.75 | $10.44 (-2.88%) | $10.76 | $10.25 | 319.90 K | $170.50 M |
| 11/12/2025 | $10.31 | $10.86 (5.33%) | $10.93 | $9.95 | 578.14 K | $177.35 M |
| 11/11/2025 | $10.00 | $10.48 (4.8%) | $10.72 | $9.11 | 987.01 K | $171.15 M |
| 11/10/2025 | $8.74 | $8.74 (0%) | $8.79 | $8.57 | 282.90 K | $142.73 M |
| 11/07/2025 | $8.54 | $8.60 (0.7%) | $8.63 | $8.36 | 219.50 K | $140.45 M |
| 11/06/2025 | $9.02 | $8.69 (-3.66%) | $9.05 | $8.64 | 216.18 K | $139.01 M |
| 11/05/2025 | $8.55 | $9.12 (6.67%) | $9.25 | $8.50 | 360.32 K | $145.88 M |
| 11/04/2025 | $8.52 | $8.50 (-0.23%) | $8.69 | $8.40 | 246.47 K | $135.97 M |
| 11/03/2025 | $8.93 | $8.82 (-1.23%) | $8.94 | $8.73 | 185.20 K | $141.08 M |
| 10/31/2025 | $8.54 | $8.88 (3.98%) | $8.93 | $8.54 | 158.86 K | $142.04 M |
| 10/30/2025 | $8.50 | $8.54 (0.47%) | $8.79 | $8.45 | 190.20 K | $136.61 M |
| 10/29/2025 | $9.00 | $8.56 (-4.89%) | $9.00 | $8.53 | 199.73 K | $136.93 M |
| 10/28/2025 | $9.09 | $9.03 (-0.66%) | $9.17 | $8.99 | 132.30 K | $144.44 M |
| 10/27/2025 | $9.36 | $9.08 (-2.99%) | $9.47 | $8.97 | 216.09 K | $145.24 M |
| 10/24/2025 | $9.20 | $9.15 (-0.54%) | $9.50 | $9.09 | 271.00 K | $146.36 M |
| 10/23/2025 | $8.82 | $9.14 (3.63%) | $9.38 | $8.67 | 279.70 K | $146.20 M |
| 10/22/2025 | $8.78 | $8.63 (-1.71%) | $8.78 | $8.54 | 436.69 K | $138.05 M |
| 10/21/2025 | $9.11 | $8.77 (-3.73%) | $9.29 | $8.76 | 546.74 K | $140.28 M |
| 10/20/2025 | $8.34 | $8.66 (3.84%) | $8.76 | $8.30 | 202.91 K | $138.53 M |
| 10/17/2025 | $8.21 | $8.16 (-0.61%) | $8.38 | $8.16 | 137.20 K | $130.53 M |
| 10/16/2025 | $8.46 | $8.29 (-2.01%) | $8.59 | $8.23 | 221.80 K | $132.61 M |
| 10/15/2025 | $8.58 | $8.44 (-1.63%) | $8.65 | $8.29 | 190.54 K | $135.01 M |
| 10/14/2025 | $8.38 | $8.43 (0.6%) | $8.67 | $8.31 | 291.55 K | $134.85 M |
| 10/13/2025 | $8.29 | $8.60 (3.74%) | $8.64 | $8.25 | 454.06 K | $137.57 M |
| 10/10/2025 | $8.62 | $8.14 (-5.57%) | $8.77 | $8.11 | 299.90 K | $130.21 M |
| 10/09/2025 | $8.75 | $8.61 (-1.6%) | $8.82 | $8.57 | 202.12 K | $137.73 M |
| 10/08/2025 | $8.58 | $8.79 (2.45%) | $8.84 | $8.56 | 208.06 K | $140.60 M |
| 10/07/2025 | $8.74 | $8.47 (-3.09%) | $8.89 | $8.36 | 267.55 K | $135.49 M |
| 10/06/2025 | $8.83 | $8.62 (-2.38%) | $8.87 | $8.53 | 234.62 K | $137.89 M |
| 10/03/2025 | $8.42 | $8.69 (3.21%) | $8.85 | $8.42 | 280.17 K | $139.01 M |
| 10/02/2025 | $8.40 | $8.38 (-0.24%) | $8.45 | $8.28 | 240.36 K | $134.05 M |
| 10/01/2025 | $8.57 | $8.35 (-2.57%) | $8.65 | $8.19 | 324.35 K | $133.57 M |
| 09/30/2025 | $8.63 | $8.63 (0%) | $8.76 | $8.25 | 351.25 K | $138.05 M |
| 09/29/2025 | $8.50 | $8.63 (1.53%) | $8.79 | $8.46 | 438.88 K | $138.05 M |
| 09/26/2025 | $8.65 | $8.49 (-1.85%) | $8.76 | $8.42 | 939.70 K | $135.81 M |
| 09/25/2025 | $8.74 | $8.63 (-1.26%) | $8.96 | $8.57 | 300.72 K | $138.05 M |
| 09/24/2025 | $9.06 | $8.74 (-3.53%) | $9.20 | $8.71 | 232.80 K | $139.81 M |
| 09/23/2025 | $9.46 | $9.04 (-4.44%) | $9.54 | $9.04 | 227.66 K | $144.60 M |
| 09/22/2025 | $9.09 | $9.41 (3.52%) | $9.67 | $9.08 | 348.15 K | $150.52 M |
| 09/19/2025 | $9.42 | $9.09 (-3.5%) | $9.46 | $9.05 | 527.80 K | $145.40 M |
| 09/18/2025 | $9.33 | $9.40 (0.75%) | $9.58 | $9.32 | 190.44 K | $150.36 M |
| 09/17/2025 | $9.21 | $9.37 (1.74%) | $9.65 | $9.20 | 352.74 K | $149.88 M |
| 09/16/2025 | $9.32 | $9.21 (-1.18%) | $9.46 | $9.19 | 331.32 K | $147.32 M |
| 09/15/2025 | $9.75 | $9.30 (-4.62%) | $9.89 | $9.28 | 398.15 K | $148.76 M |
| 09/12/2025 | $10.12 | $9.73 (-3.85%) | $10.15 | $9.71 | 239.18 K | $155.64 M |
| 09/11/2025 | $9.80 | $9.99 (1.94%) | $10.02 | $9.63 | 369.85 K | $159.80 M |
| 09/10/2025 | $10.20 | $9.77 (-4.22%) | $10.30 | $9.74 | 143.12 K | $156.28 M |
| 09/09/2025 | $10.26 | $10.16 (-0.97%) | $10.37 | $10.10 | 119.91 K | $162.52 M |
| 09/08/2025 | $10.35 | $10.31 (-0.39%) | $10.45 | $10.18 | 128.36 K | $164.92 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.
