5 DAY PERFORMANCE
-9.96%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-11.69%
6 MONTH PERFORMANCE
-14.89%
YEAR-TO-DATE PERFORMANCE
-15.95%
1 YEAR PERFORMANCE
-22.45%
Viant Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.11 | $10.73 (-3.42%) | $11.35 | $10.50 | 335.23 K | $672.09 M |
| 06/18/2026 | $10.99 | $11.24 (2.27%) | $11.27 | $10.68 | 447.22 K | $704.03 M |
| 06/17/2026 | $11.28 | $10.97 (-2.75%) | $11.52 | $10.91 | 223.70 K | $687.12 M |
| 06/16/2026 | $11.03 | $11.37 (3.08%) | $11.44 | $10.74 | 349.94 K | $712.17 M |
| 06/15/2026 | $11.17 | $11.11 (-0.54%) | $11.48 | $10.83 | 850.41 K | $695.89 M |
| 06/12/2026 | $11.18 | $11.10 (-0.72%) | $11.48 | $10.70 | 362.42 K | $695.26 M |
| 06/11/2026 | $11.31 | $11.16 (-1.33%) | $11.50 | $10.87 | 312.24 K | $699.02 M |
| 06/10/2026 | $11.70 | $11.58 (-1.03%) | $12.05 | $11.38 | 309.90 K | $725.33 M |
| 06/09/2026 | $12.03 | $11.88 (-1.25%) | $12.35 | $11.70 | 217.64 K | $744.12 M |
| 06/08/2026 | $12.10 | $12.09 (-0.08%) | $12.56 | $12.00 | 204.20 K | $757.27 M |
| 06/05/2026 | $12.74 | $12.11 (-4.95%) | $12.88 | $12.06 | 260.81 K | $758.52 M |
| 06/04/2026 | $12.18 | $12.72 (4.43%) | $12.79 | $12.00 | 210.80 K | $796.73 M |
| 06/03/2026 | $13.94 | $12.10 (-13.2%) | $13.94 | $11.91 | 424.90 K | $757.90 M |
| 06/02/2026 | $13.07 | $14.01 (7.19%) | $14.16 | $12.86 | 377.50 K | $877.53 M |
| 06/01/2026 | $12.95 | $13.60 (5.02%) | $13.84 | $12.80 | 422.73 K | $851.85 M |
| 05/29/2026 | $11.61 | $12.72 (9.56%) | $12.81 | $11.37 | 490.75 K | $796.73 M |
| 05/28/2026 | $11.14 | $11.59 (4.04%) | $11.74 | $11.14 | 213.84 K | $725.95 M |
| 05/27/2026 | $11.07 | $11.08 (0.09%) | $11.49 | $10.95 | 159.54 K | $694.01 M |
| 05/26/2026 | $11.19 | $11.07 (-1.07%) | $11.36 | $10.85 | 284.44 K | $693.38 M |
| 05/22/2026 | $11.00 | $11.19 (1.73%) | $11.45 | $10.85 | 152.85 K | $700.90 M |
| 05/21/2026 | $10.81 | $11.00 (1.76%) | $11.06 | $10.40 | 186.13 K | $689.00 M |
| 05/20/2026 | $10.81 | $10.95 (1.3%) | $11.00 | $10.29 | 358.30 K | $685.87 M |
| 05/19/2026 | $10.91 | $10.94 (0.27%) | $11.31 | $10.56 | 255.70 K | $685.24 M |
| 05/18/2026 | $10.56 | $10.76 (1.89%) | $10.99 | $10.45 | 249.49 K | $673.97 M |
| 05/15/2026 | $10.46 | $10.55 (0.86%) | $10.64 | $10.25 | 210.40 K | $660.81 M |
| 05/14/2026 | $10.54 | $10.44 (-0.95%) | $10.77 | $10.11 | 249.30 K | $653.92 M |
| 05/13/2026 | $10.68 | $10.48 (-1.87%) | $10.68 | $9.50 | 506.84 K | $656.43 M |
| 05/12/2026 | $11.98 | $10.80 (-9.85%) | $12.20 | $10.36 | 545.67 K | $676.47 M |
| 05/11/2026 | $11.67 | $10.59 (-9.25%) | $12.19 | $10.50 | 575.71 K | $663.32 M |
| 05/08/2026 | $11.58 | $12.04 (3.97%) | $12.13 | $11.30 | 285.54 K | $754.14 M |
| 05/07/2026 | $11.37 | $11.76 (3.43%) | $12.12 | $11.37 | 210.70 K | $736.60 M |
| 05/06/2026 | $11.64 | $11.35 (-2.49%) | $11.72 | $11.00 | 173.55 K | $710.92 M |
| 05/05/2026 | $11.54 | $11.65 (0.95%) | $12.07 | $11.30 | 153.50 K | $729.71 M |
| 05/04/2026 | $11.38 | $11.52 (1.23%) | $11.87 | $11.38 | 157.80 K | $721.57 M |
| 05/01/2026 | $11.00 | $11.38 (3.45%) | $11.51 | $10.99 | 148.68 K | $712.80 M |
| 04/30/2026 | $10.54 | $10.86 (3.04%) | $11.01 | $10.35 | 133.95 K | $680.23 M |
| 04/29/2026 | $10.50 | $10.61 (1.05%) | $10.69 | $10.32 | 117.20 K | $664.57 M |
| 04/28/2026 | $10.50 | $10.57 (0.67%) | $10.70 | $10.38 | 115.93 K | $662.06 M |
| 04/27/2026 | $10.54 | $10.56 (0.19%) | $10.96 | $10.23 | 124.80 K | $661.44 M |
| 04/24/2026 | $10.17 | $10.56 (3.83%) | $10.64 | $9.75 | 335.10 K | $661.44 M |
| 04/23/2026 | $10.60 | $10.17 (-4.06%) | $10.73 | $10.06 | 165.40 K | $637.01 M |
| 04/22/2026 | $10.75 | $10.78 (0.28%) | $11.01 | $10.33 | 192.01 K | $675.22 M |
| 04/21/2026 | $11.23 | $10.68 (-4.9%) | $11.51 | $10.64 | 209.87 K | $668.95 M |
| 04/20/2026 | $11.24 | $11.23 (-0.09%) | $11.49 | $11.00 | 224.30 K | $703.40 M |
| 04/17/2026 | $12.42 | $11.61 (-6.52%) | $12.49 | $11.57 | 233.90 K | $727.21 M |
| 04/16/2026 | $11.81 | $12.26 (3.81%) | $12.48 | $11.80 | 326.60 K | $767.92 M |
| 04/15/2026 | $10.88 | $11.59 (6.53%) | $11.90 | $10.55 | 338.72 K | $725.95 M |
| 04/14/2026 | $10.13 | $10.17 (0.39%) | $10.50 | $10.03 | 168.38 K | $637.01 M |
| 04/13/2026 | $9.48 | $10.01 (5.59%) | $10.04 | $9.44 | 219.50 K | $626.99 M |
| 04/10/2026 | $10.21 | $9.50 (-6.95%) | $10.21 | $9.49 | 237.24 K | $595.04 M |
| 04/09/2026 | $10.51 | $10.24 (-2.57%) | $10.76 | $9.86 | 180.10 K | $641.39 M |
| 04/08/2026 | $11.34 | $10.54 (-7.05%) | $11.48 | $10.49 | 161.50 K | $660.19 M |
| 04/07/2026 | $11.20 | $10.94 (-2.32%) | $11.28 | $10.81 | 85.06 K | $685.24 M |
| 04/06/2026 | $11.18 | $11.30 (1.07%) | $11.54 | $11.16 | 131.27 K | $707.79 M |
| 04/02/2026 | $11.06 | $10.97 (-0.81%) | $11.22 | $10.63 | 196.52 K | $687.12 M |
| 04/01/2026 | $11.30 | $11.23 (-0.62%) | $11.48 | $11.17 | 121.83 K | $703.40 M |
| 03/31/2026 | $11.04 | $11.20 (1.45%) | $11.36 | $10.92 | 158.33 K | $701.53 M |
| 03/30/2026 | $10.84 | $10.87 (0.28%) | $11.21 | $10.51 | 146.20 K | $680.86 M |
| 03/27/2026 | $10.71 | $10.75 (0.37%) | $10.83 | $10.40 | 150.60 K | $673.34 M |
| 03/26/2026 | $10.52 | $10.90 (3.61%) | $10.97 | $10.52 | 291.73 K | $682.73 M |
| 03/25/2026 | $11.03 | $10.65 (-3.45%) | $11.27 | $10.62 | 248.32 K | $667.08 M |
| 03/24/2026 | $11.27 | $11.01 (-2.31%) | $11.27 | $10.93 | 194.80 K | $689.62 M |
| 03/23/2026 | $11.45 | $11.46 (0.09%) | $11.70 | $11.37 | 121.20 K | $717.81 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.
