5 DAY PERFORMANCE
-11.07%
1 MONTH PERFORMANCE
-10.44%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
+16.46%
YEAR-TO-DATE PERFORMANCE
-15.95%
1 YEAR PERFORMANCE
-32.13%
Viant Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.90 | $11.24 (-5.55%) | $11.90 | $11.14 | 72.05 K | $184.09 M |
| 05/05/2026 | $11.54 | $11.65 (0.95%) | $12.07 | $11.30 | 153.50 K | $191.32 M |
| 05/04/2026 | $11.38 | $11.52 (1.23%) | $11.87 | $11.38 | 157.80 K | $189.18 M |
| 05/01/2026 | $11.00 | $11.38 (3.45%) | $11.51 | $10.99 | 148.68 K | $186.88 M |
| 04/30/2026 | $10.54 | $10.86 (3.04%) | $11.01 | $10.35 | 133.95 K | $178.34 M |
| 04/29/2026 | $10.50 | $10.61 (1.05%) | $10.69 | $10.32 | 117.20 K | $174.24 M |
| 04/28/2026 | $10.50 | $10.57 (0.67%) | $10.70 | $10.38 | 115.93 K | $173.58 M |
| 04/27/2026 | $10.54 | $10.56 (0.19%) | $10.96 | $10.23 | 124.80 K | $173.42 M |
| 04/24/2026 | $10.17 | $10.56 (3.83%) | $10.64 | $9.75 | 335.10 K | $173.42 M |
| 04/23/2026 | $10.60 | $10.17 (-4.06%) | $10.73 | $10.06 | 165.40 K | $167.01 M |
| 04/22/2026 | $10.75 | $10.78 (0.28%) | $11.01 | $10.33 | 192.01 K | $177.03 M |
| 04/21/2026 | $11.23 | $10.68 (-4.9%) | $11.51 | $10.64 | 209.87 K | $175.39 M |
| 04/20/2026 | $11.24 | $11.23 (-0.09%) | $11.49 | $11.00 | 224.30 K | $184.42 M |
| 04/17/2026 | $12.42 | $11.61 (-6.52%) | $12.49 | $11.57 | 233.90 K | $190.66 M |
| 04/16/2026 | $11.81 | $12.26 (3.81%) | $12.48 | $11.80 | 326.60 K | $201.33 M |
| 04/15/2026 | $10.88 | $11.59 (6.53%) | $11.90 | $10.55 | 338.72 K | $190.33 M |
| 04/14/2026 | $10.13 | $10.17 (0.39%) | $10.50 | $10.03 | 168.38 K | $167.01 M |
| 04/13/2026 | $9.48 | $10.01 (5.59%) | $10.04 | $9.44 | 219.50 K | $164.38 M |
| 04/10/2026 | $10.21 | $9.50 (-6.95%) | $10.21 | $9.49 | 237.24 K | $156.01 M |
| 04/09/2026 | $10.51 | $10.24 (-2.57%) | $10.76 | $9.86 | 180.10 K | $168.16 M |
| 04/08/2026 | $11.34 | $10.54 (-7.05%) | $11.48 | $10.49 | 161.50 K | $173.09 M |
| 04/07/2026 | $11.20 | $10.94 (-2.32%) | $11.28 | $10.81 | 85.06 K | $179.66 M |
| 04/06/2026 | $11.18 | $11.30 (1.07%) | $11.54 | $11.16 | 131.27 K | $185.57 M |
| 04/02/2026 | $11.06 | $10.97 (-0.81%) | $11.22 | $10.63 | 196.52 K | $180.15 M |
| 04/01/2026 | $11.30 | $11.23 (-0.62%) | $11.48 | $11.17 | 121.83 K | $184.42 M |
| 03/31/2026 | $11.04 | $11.20 (1.45%) | $11.36 | $10.92 | 158.33 K | $183.93 M |
| 03/30/2026 | $10.84 | $10.87 (0.28%) | $11.21 | $10.51 | 146.20 K | $178.51 M |
| 03/27/2026 | $10.71 | $10.75 (0.37%) | $10.83 | $10.40 | 150.60 K | $176.54 M |
| 03/26/2026 | $10.52 | $10.90 (3.61%) | $10.97 | $10.52 | 291.73 K | $179.00 M |
| 03/25/2026 | $11.03 | $10.65 (-3.45%) | $11.27 | $10.62 | 248.32 K | $174.89 M |
| 03/24/2026 | $11.27 | $11.01 (-2.31%) | $11.27 | $10.93 | 194.80 K | $180.81 M |
| 03/23/2026 | $11.45 | $11.46 (0.09%) | $11.70 | $11.37 | 121.20 K | $188.20 M |
| 03/20/2026 | $11.53 | $11.38 (-1.3%) | $11.57 | $11.29 | 144.00 K | $186.88 M |
| 03/19/2026 | $11.68 | $11.61 (-0.6%) | $11.86 | $11.11 | 353.46 K | $190.66 M |
| 03/18/2026 | $11.60 | $11.78 (1.55%) | $12.55 | $11.59 | 315.44 K | $193.45 M |
| 03/17/2026 | $11.63 | $11.75 (1.03%) | $12.32 | $11.60 | 358.01 K | $192.96 M |
| 03/16/2026 | $12.48 | $11.75 (-5.85%) | $12.53 | $11.75 | 188.71 K | $192.96 M |
| 03/13/2026 | $12.95 | $12.32 (-4.86%) | $13.11 | $12.18 | 467.01 K | $202.32 M |
| 03/12/2026 | $12.00 | $12.60 (5%) | $12.86 | $11.32 | 623.15 K | $206.92 M |
| 03/11/2026 | $10.52 | $11.09 (5.42%) | $11.14 | $10.47 | 335.79 K | $182.12 M |
| 03/10/2026 | $10.12 | $10.50 (3.75%) | $10.54 | $9.82 | 180.62 K | $172.43 M |
| 03/09/2026 | $10.22 | $10.12 (-0.98%) | $10.29 | $9.73 | 101.24 K | $166.19 M |
| 03/06/2026 | $10.47 | $10.35 (-1.15%) | $10.76 | $10.14 | 245.62 K | $169.03 M |
| 03/05/2026 | $10.11 | $10.72 (6.03%) | $11.24 | $9.98 | 407.00 K | $175.07 M |
| 03/04/2026 | $10.23 | $10.13 (-0.98%) | $10.35 | $9.96 | 148.02 K | $165.43 M |
| 03/03/2026 | $9.71 | $10.11 (4.12%) | $10.24 | $9.25 | 108.44 K | $165.11 M |
| 03/02/2026 | $9.82 | $10.13 (3.16%) | $10.33 | $9.75 | 102.90 K | $165.43 M |
| 02/27/2026 | $9.62 | $10.13 (5.3%) | $10.17 | $9.62 | 194.24 K | $165.43 M |
| 02/26/2026 | $9.56 | $9.81 (2.62%) | $10.20 | $9.56 | 210.80 K | $160.21 M |
| 02/25/2026 | $9.21 | $9.56 (3.8%) | $9.72 | $9.04 | 154.44 K | $156.12 M |
| 02/24/2026 | $8.83 | $9.16 (3.74%) | $9.19 | $8.72 | 144.06 K | $149.59 M |
| 02/23/2026 | $9.43 | $8.83 (-6.36%) | $9.47 | $8.75 | 275.85 K | $144.20 M |
| 02/20/2026 | $9.16 | $9.50 (3.71%) | $9.76 | $9.16 | 113.64 K | $155.14 M |
| 02/19/2026 | $9.24 | $9.22 (-0.22%) | $9.32 | $9.00 | 203.00 K | $150.57 M |
| 02/18/2026 | $9.24 | $9.22 (-0.22%) | $9.44 | $9.05 | 204.60 K | $150.57 M |
| 02/17/2026 | $9.49 | $9.20 (-3.06%) | $9.89 | $9.17 | 171.30 K | $150.25 M |
| 02/13/2026 | $9.61 | $9.56 (-0.52%) | $9.75 | $9.50 | 107.16 K | $156.12 M |
| 02/12/2026 | $9.95 | $9.63 (-3.22%) | $10.09 | $9.34 | 159.32 K | $157.27 M |
| 02/11/2026 | $10.55 | $9.83 (-6.82%) | $10.55 | $9.78 | 242.70 K | $160.53 M |
| 02/10/2026 | $10.41 | $10.41 (0%) | $10.88 | $10.36 | 183.44 K | $170.01 M |
| 02/09/2026 | $10.31 | $10.40 (0.87%) | $10.50 | $10.10 | 192.40 K | $169.84 M |
| 02/06/2026 | $10.25 | $10.35 (0.98%) | $10.83 | $10.08 | 335.20 K | $169.03 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.
