5 DAY PERFORMANCE
+41.65%
1 MONTH PERFORMANCE
-9.42%
Via Transportation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.15 | $32.29 (-2.59%) | $34.08 | $31.73 | 454.92 K | $2.32 B |
| 12/04/2025 | $34.31 | $33.12 (-3.47%) | $35.00 | $32.83 | 362.93 K | $2.38 B |
| 12/03/2025 | $32.15 | $34.06 (5.94%) | $34.94 | $31.27 | 392.85 K | $2.45 B |
| 12/02/2025 | $33.74 | $32.53 (-3.59%) | $34.65 | $31.48 | 582.80 K | $2.34 B |
| 12/01/2025 | $34.24 | $33.56 (-1.99%) | $34.90 | $33.08 | 226.46 K | $2.41 B |
| 11/28/2025 | $34.03 | $34.83 (2.35%) | $35.81 | $34.00 | 132.53 K | $2.50 B |
| 11/26/2025 | $36.25 | $34.28 (-5.43%) | $37.36 | $33.64 | 293.47 K | $2.46 B |
| 11/25/2025 | $36.07 | $36.48 (1.14%) | $37.31 | $35.40 | 181.86 K | $2.62 B |
| 11/24/2025 | $35.53 | $36.10 (1.6%) | $37.36 | $35.53 | 200.41 K | $2.59 B |
| 11/21/2025 | $37.19 | $35.53 (-4.46%) | $37.55 | $33.89 | 247.21 K | $2.55 B |
| 11/20/2025 | $36.60 | $37.00 (1.09%) | $37.93 | $36.29 | 257.40 K | $2.66 B |
| 11/19/2025 | $37.82 | $36.30 (-4.02%) | $38.17 | $35.05 | 414.06 K | $2.61 B |
| 11/18/2025 | $38.21 | $37.94 (-0.71%) | $39.50 | $37.06 | 398.85 K | $2.72 B |
| 11/17/2025 | $43.11 | $38.94 (-9.67%) | $44.43 | $38.00 | 314.75 K | $2.80 B |
| 11/14/2025 | $43.01 | $43.87 (2%) | $45.88 | $42.25 | 339.04 K | $3.15 B |
| 11/13/2025 | $49.23 | $43.14 (-12.37%) | $50.88 | $41.25 | 793.27 K | $3.10 B |
| 11/12/2025 | $48.50 | $50.50 (4.12%) | $50.50 | $47.58 | 246.42 K | $3.63 B |
| 11/11/2025 | $51.24 | $48.95 (-4.47%) | $52.51 | $48.50 | 211.60 K | $3.51 B |
| 11/10/2025 | $51.32 | $51.56 (0.47%) | $52.25 | $50.26 | 219.35 K | $3.70 B |
| 11/07/2025 | $50.44 | $50.87 (0.85%) | $51.17 | $49.50 | 99.92 K | $3.65 B |
| 11/06/2025 | $51.92 | $50.87 (-2.02%) | $53.76 | $49.64 | 144.60 K | $3.65 B |
| 11/05/2025 | $51.03 | $52.67 (3.21%) | $53.17 | $50.00 | 82.10 K | $3.78 B |
| 11/04/2025 | $51.18 | $50.58 (-1.17%) | $54.04 | $49.94 | 113.64 K | $3.63 B |
| 11/03/2025 | $53.20 | $53.93 (1.37%) | $54.82 | $53.00 | 89.82 K | $3.87 B |
| 10/31/2025 | $53.21 | $53.43 (0.41%) | $53.85 | $52.38 | 106.60 K | $3.84 B |
| 10/30/2025 | $53.00 | $53.27 (0.51%) | $55.20 | $52.63 | 80.26 K | $3.83 B |
| 10/29/2025 | $52.68 | $53.06 (0.72%) | $54.16 | $52.42 | 84.26 K | $3.81 B |
| 10/28/2025 | $52.02 | $52.72 (1.35%) | $53.40 | $51.18 | 138.80 K | $3.79 B |
| 10/27/2025 | $51.13 | $51.85 (1.41%) | $52.00 | $50.29 | 135.65 K | $3.72 B |
| 10/24/2025 | $48.93 | $50.80 (3.82%) | $51.48 | $48.79 | 163.27 K | $3.65 B |
| 10/23/2025 | $48.80 | $48.82 (0.04%) | $49.18 | $48.03 | 48.28 K | $3.51 B |
| 10/22/2025 | $48.83 | $48.57 (-0.53%) | $49.67 | $47.60 | 102.46 K | $3.49 B |
| 10/21/2025 | $47.37 | $49.03 (3.5%) | $49.79 | $47.14 | 96.85 K | $3.52 B |
| 10/20/2025 | $47.38 | $47.76 (0.8%) | $48.12 | $46.99 | 66.81 K | $3.43 B |
| 10/17/2025 | $48.46 | $46.89 (-3.24%) | $49.00 | $46.06 | 202.39 K | $3.37 B |
| 10/16/2025 | $49.35 | $49.13 (-0.45%) | $50.08 | $47.86 | 157.30 K | $3.53 B |
| 10/15/2025 | $47.30 | $49.40 (4.44%) | $49.42 | $47.05 | 157.04 K | $3.55 B |
| 10/14/2025 | $46.75 | $47.20 (0.96%) | $47.60 | $46.59 | 149.95 K | $3.39 B |
| 10/13/2025 | $46.69 | $47.21 (1.11%) | $47.97 | $46.15 | 236.20 K | $3.39 B |
| 10/10/2025 | $46.28 | $46.76 (1.04%) | $46.88 | $46.00 | 168.05 K | $3.36 B |
| 10/09/2025 | $46.66 | $46.25 (-0.88%) | $46.97 | $45.86 | 295.70 K | $3.32 B |
| 10/08/2025 | $46.59 | $46.72 (0.28%) | $47.42 | $46.00 | 135.79 K | $3.35 B |
| 10/07/2025 | $46.99 | $46.50 (-1.04%) | $47.55 | $45.25 | 423.23 K | $3.34 B |
| 10/06/2025 | $46.14 | $46.93 (1.71%) | $47.11 | $45.50 | 212.74 K | $3.37 B |
| 10/03/2025 | $47.73 | $46.00 (-3.62%) | $47.98 | $45.10 | 280.90 K | $3.30 B |
| 10/02/2025 | $45.55 | $47.48 (4.24%) | $47.89 | $45.55 | 277.25 K | $3.41 B |
| 10/01/2025 | $46.28 | $46.05 (-0.5%) | $48.31 | $45.23 | 366.24 K | $3.31 B |
| 09/30/2025 | $47.64 | $48.08 (0.92%) | $48.47 | $45.06 | 557.51 K | $3.45 B |
| 09/29/2025 | $49.21 | $47.67 (-3.13%) | $51.00 | $47.17 | 365.54 K | $3.42 B |
| 09/26/2025 | $48.16 | $49.01 (1.76%) | $49.57 | $48.16 | 104.25 K | $3.52 B |
| 09/25/2025 | $48.69 | $48.92 (0.47%) | $49.60 | $47.90 | 149.94 K | $3.51 B |
| 09/24/2025 | $48.61 | $48.71 (0.21%) | $50.00 | $47.08 | 335.53 K | $3.50 B |
| 09/23/2025 | $49.00 | $49.75 (1.53%) | $50.00 | $47.80 | 223.51 K | $3.57 B |
| 09/22/2025 | $50.16 | $49.95 (-0.42%) | $50.45 | $47.88 | 315.96 K | $3.59 B |
| 09/19/2025 | $48.10 | $50.18 (4.32%) | $51.45 | $47.38 | 465.29 K | $3.60 B |
| 09/18/2025 | $52.52 | $48.16 (-8.3%) | $52.52 | $47.70 | 1.80 M | $3.46 B |
| 09/17/2025 | $51.90 | $50.00 (-3.66%) | $53.40 | $50.00 | 533.00 K | $3.59 B |
| 09/16/2025 | $52.38 | $52.21 (-0.32%) | $55.32 | $51.86 | 662.60 K | $3.75 B |
| 09/15/2025 | $47.61 | $51.05 (7.23%) | $56.31 | $47.50 | 1.13 M | $3.67 B |
| 09/12/2025 | $44.00 | $49.51 (12.52%) | $52.72 | $43.50 | 5.05 M | $3.56 B |
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.
