Dark

DSP
Viant Technology Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 24, 2025 3:59:42 PM EDT

9.10USD-0.383%(-0.04)270,420

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 8:53:30 AM EDT

9.17USD+0.328%(+0.03)779

After-hours

Oct 23, 2025 4:27:30 PM EDT

9.34USD+2.214%(+0.20)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	9.3900	9.4800	9.100000	9.1000	-0.438%	270,420	0.000%
2025-10-23	8.8200	9.3800	8.810000	9.1400	+5.910%	279,404	-0.438%
2025-10-22	8.5700	8.6800	8.570000	8.6300	-1.708%	436,462	+5.446%
2025-10-21	9.1000	9.2000	8.775000	8.7800	+1.386%	545,823	+3.645%
2025-10-20	8.3400	8.7600	8.302200	8.6600	+6.127%	202,910	+5.081%
2025-10-17	8.2100	8.3800	8.160000	8.1600	-1.568%	137,154	+11.520%
2025-10-16	8.4600	8.5900	8.230000	8.2900	-1.777%	221,804	+9.771%
2025-10-15	8.5800	8.6500	8.285000	8.4400	+0.119%	190,540	+7.820%
2025-10-14	8.3800	8.6662	8.310000	8.4300	-1.920%	291,554	+7.948%
2025-10-13	8.2900	8.6400	8.250000	8.5950	+5.590%	454,058	+5.876%
2025-10-10	8.6200	8.7749	8.110000	8.1400	-5.459%	299,895	+11.794%
2025-10-09	8.7500	8.8250	8.570000	8.6100	-2.048%	202,118	+5.691%
2025-10-08	8.5800	8.8408	8.560000	8.7900	+3.778%	208,056	+3.527%
2025-10-07	8.7400	8.8900	8.358900	8.4700	-1.740%	267,549	+7.438%
2025-10-06	8.8300	8.8741	8.530000	8.6200	-0.806%	234,618	+5.568%
2025-10-03	8.4200	8.8500	8.420000	8.6900	+3.699%	280,173	+4.718%
2025-10-02	8.4000	8.4450	8.280000	8.3800	+0.359%	240,359	+8.592%
2025-10-01	8.5700	8.6500	8.190000	8.3500	-3.244%	324,349	+8.982%
2025-09-30	8.6300	8.7580	8.250000	8.6300	0.000%	351,247	+5.446%
2025-09-29	8.5000	8.7900	8.460000	8.6300	+1.649%	438,876	+5.446%
2025-09-26	8.6500	8.7550	8.420000	8.4900	-1.622%	939,695	+7.185%
2025-09-25	8.7400	8.9600	8.570000	8.6300	-1.259%	300,719	+5.446%
2025-09-24	9.0600	9.2000	8.709400	8.7400	-3.319%	232,798	+4.119%
2025-09-23	9.4600	9.5402	9.040000	9.0400	-3.932%	227,664	+0.664%
2025-09-22	9.0900	9.6700	9.080000	9.4100	+3.520%	348,150	-3.294%
2025-09-19	9.4200	9.4550	9.050000	9.0900	-3.298%	527,786	+0.110%
2025-09-18	9.3300	9.5800	9.316600	9.4000	+0.320%	190,442	-3.191%
2025-09-17	9.2100	9.6500	9.200000	9.3700	+1.737%	352,740	-2.882%
2025-09-16	9.3200	9.4601	9.190000	9.2100	-0.968%	331,321	-1.194%
2025-09-15	9.7500	9.8850	9.280000	9.3000	-4.419%	398,147	-2.151%
2025-09-12	10.1200	10.1500	9.705000	9.7300	-2.554%	239,184	-6.475%
2025-09-11	9.8000	10.0200	9.630000	9.9850	+2.201%	369,849	-8.863%
2025-09-10	10.2000	10.2994	9.735000	9.7700	-3.839%	143,116	-6.858%
2025-09-09	10.2600	10.3699	10.097600	10.1600	-1.455%	119,910	-10.433%
2025-09-08	10.3500	10.4450	10.175000	10.3100	+0.097%	128,358	-11.736%
2025-09-05	10.1500	10.3200	9.930000	10.3000	+2.386%	171,337	-11.650%
2025-09-04	10.0100	10.0900	9.810000	10.0600	+0.199%	114,674	-9.543%
2025-09-03	10.1700	10.3500	9.900000	10.0400	-1.278%	173,156	-9.363%
2025-09-02	10.1500	10.2500	10.020000	10.1700	-2.212%	197,138	-10.521%
2025-08-29	10.1600	10.5300	10.160000	10.4000	+3.689%	226,116	-12.500%
2025-08-28	10.1000	10.1700	9.917000	10.0300	+0.100%	150,469	-9.272%
2025-08-27	10.0900	10.1900	9.890000	10.0200	-0.792%	212,722	-9.182%
2025-08-26	9.8300	10.1300	9.720000	10.1000	+2.330%	308,017	-9.901%
2025-08-25	10.2400	10.4100	9.870000	9.8700	-3.988%	227,765	-7.801%
2025-08-22	9.4100	10.3900	9.350000	10.2800	+10.064%	494,250	-11.479%
2025-08-21	9.1800	9.3650	9.110000	9.3400	+0.538%	329,597	-2.570%
2025-08-20	9.4200	9.4800	9.070000	9.2900	-1.380%	246,629	-2.045%
2025-08-19	9.6400	9.7489	9.180000	9.4200	-3.186%	474,295	-3.397%
2025-08-18	9.5200	9.8300	9.335000	9.7300	+2.421%	373,771	-6.475%
2025-08-15	9.5700	9.8663	9.480000	9.5000	-0.315%	368,683	-4.211%
2025-08-14	9.9000	9.9900	9.220000	9.5300	-3.931%	623,773	-4.512%
2025-08-13	9.9000	10.0750	9.530000	9.9200	+1.848%	575,344	-8.266%
2025-08-12	10.6700	10.6750	9.560000	9.7400	-18.833%	1,087,274	-6.571%
2025-08-11	12.4800	12.8300	11.910000	12.0000	-3.769%	347,635	-24.167%
2025-08-08	12.9600	12.9950	12.423000	12.4700	-3.558%	237,813	-27.025%
2025-08-07	13.7500	13.8250	12.850000	12.9300	-4.293%	236,296	-29.621%
2025-08-06	13.2600	13.6300	12.980000	13.5100	+1.885%	195,711	-32.642%
2025-08-05	13.8800	14.0150	13.195000	13.2600	-3.774%	211,463	-31.373%
2025-08-04	13.8600	14.1100	13.730100	13.7800	+1.101%	156,496	-33.962%
2025-08-01	14.0700	14.1700	13.550000	13.6300	-6.000%	197,752	-33.236%
2025-07-31	14.9800	15.0600	13.880000	14.5000	+7.169%	526,140	-37.241%
2025-07-30	13.9000	14.2800	13.490000	13.5300	-3.632%	324,379	-32.742%
2025-07-29	14.9300	15.0400	14.040000	14.0400	-5.071%	198,578	-35.185%
2025-07-28	14.7400	15.1800	14.610000	14.7900	+1.301%	179,171	-38.472%
2025-07-25	14.1700	14.7300	14.100000	14.6000	+3.253%	186,628	-37.671%
2025-07-24	13.8300	14.2850	13.795000	14.1400	+1.873%	159,117	-35.644%
2025-07-23	13.5100	13.9000	13.411600	13.8800	+2.739%	159,800	-34.438%
2025-07-22	13.5800	13.8400	13.320000	13.5100	-0.222%	180,810	-32.642%
2025-07-21	13.7100	13.8400	13.430000	13.5400	-1.240%	136,212	-32.792%
2025-07-18	13.6500	13.8150	13.421200	13.7100	+1.106%	168,525	-33.625%
2025-07-17	13.6600	13.9499	13.470000	13.5600	-0.221%	119,440	-32.891%
2025-07-16	13.5500	13.7400	13.254100	13.5900	+1.116%	118,295	-33.039%
2025-07-15	13.5500	13.8270	13.370100	13.4400	-0.371%	132,557	-32.292%
2025-07-14	12.9200	13.5000	12.870000	13.4900	+4.331%	175,358	-32.543%
2025-07-11	13.5200	13.6250	12.920000	12.9300	-5.205%	138,940	-29.621%
2025-07-10	14.1400	14.2700	13.520000	13.6400	-3.876%	153,726	-33.284%
2025-07-09	13.9300	14.2555	13.930000	14.1900	+2.752%	114,372	-35.870%
2025-07-08	13.7900	13.8900	13.600000	13.8100	+0.877%	138,075	-34.106%
2025-07-07	13.5600	13.8400	13.510000	13.6900	-0.653%	176,554	-33.528%
2025-07-03	13.3600	13.8496	13.240000	13.7800	+3.531%	122,387	-33.962%
2025-07-02	13.3100	13.5800	13.235000	13.3100	0.000%	163,987	-31.630%
2025-07-01	13.1300	13.4350	12.785000	13.3100	+0.605%	114,030	-31.630%
2025-06-30	13.4100	13.4100	13.060000	13.2300	-0.451%	208,591	-31.217%
2025-06-27	13.5000	13.7196	13.180000	13.2900	-2.135%	318,877	-31.527%
2025-06-26	13.0200	13.6500	12.950000	13.5800	+4.703%	174,584	-32.990%
2025-06-25	13.5500	13.6200	12.800000	12.9700	-4.068%	239,027	-29.838%
2025-06-24	13.1800	13.6300	13.150000	13.5200	+3.602%	199,643	-32.692%
2025-06-23	12.6000	13.0500	12.300000	13.0500	+2.756%	129,377	-30.268%
2025-06-20	13.4500	13.4500	12.620000	12.7000	-2.831%	229,563	-28.346%
2025-06-18	12.8200	13.2550	12.640000	13.0700	+2.429%	178,882	-30.375%
2025-06-17	13.1000	13.1400	12.610000	12.7600	-2.072%	262,455	-28.683%
2025-06-16	12.6600	13.1000	12.480000	13.0300	+3.167%	308,753	-30.161%
2025-06-13	12.8500	12.9500	12.315000	12.6300	-3.735%	507,443	-27.949%
2025-06-12	13.3100	13.4179	12.755000	13.1200	-2.454%	318,985	-30.640%
2025-06-11	13.3800	13.7200	13.330000	13.4500	+0.074%	268,509	-32.342%
2025-06-10	14.1400	14.3099	13.320000	13.4400	-5.152%	276,003	-32.292%
2025-06-09	14.7000	14.7000	14.130000	14.1700	-2.612%	190,675	-35.780%
2025-06-06	13.9300	14.6300	13.740000	14.5500	+5.972%	247,492	-37.457%
2025-06-05	13.6500	14.1100	13.650000	13.7300	-0.651%	398,972	-33.722%
2025-06-04	13.7200	13.9300	13.500000	13.8200	+0.655%	227,837	-34.153%
2025-06-03	13.2900	13.9723	13.250000	13.7300	+3.233%	166,144	-33.722%
2025-06-02	13.7500	13.8900	13.230000	13.3000	-3.553%	178,589	-31.579%
2025-05-30	13.8900	13.9800	13.570000	13.7900	-1.218%	140,806	-34.010%
2025-05-29	14.1100	14.3515	13.775000	13.9600	0.000%	172,211	-34.814%
2025-05-28	13.9500	14.7200	13.600000	13.9600	-0.143%	116,165	-34.814%
2025-05-27	13.6900	14.0200	13.500000	13.9800	+3.709%	131,046	-34.907%
2025-05-23	13.6200	13.9300	13.460000	13.4800	-2.742%	143,105	-32.493%
2025-05-22	13.9700	14.4199	13.830000	13.8600	-0.288%	157,822	-34.343%
2025-05-21	14.5100	14.7400	13.820000	13.9000	-5.119%	247,856	-34.532%
2025-05-20	15.0600	15.1250	14.595000	14.6500	-2.851%	127,716	-37.884%
2025-05-19	15.0500	15.2800	14.882100	15.0800	-2.014%	103,254	-39.655%
2025-05-16	16.0300	16.2500	15.330000	15.3900	-3.993%	183,039	-40.871%
2025-05-15	16.0300	16.2464	15.350000	16.0300	-0.062%	352,716	-43.231%
2025-05-14	15.7900	16.1350	15.750000	16.0400	+2.689%	275,871	-43.267%
2025-05-13	14.9800	15.8600	14.980000	15.6200	+4.692%	266,997	-41.741%
2025-05-12	14.9400	15.1000	14.450000	14.9200	+4.923%	289,469	-39.008%
2025-05-09	14.4700	14.9550	14.050000	14.2200	-1.181%	251,509	-36.006%
2025-05-08	13.2600	14.4000	13.190000	14.3900	+9.764%	507,564	-36.762%
2025-05-07	15.3100	15.3100	12.575000	13.1100	-12.072%	679,940	-30.587%
2025-05-06	14.4100	15.1260	14.400000	14.9100	+0.743%	321,096	-38.967%
2025-05-05	14.4500	14.9400	14.250100	14.8000	+1.788%	158,864	-38.514%
2025-05-02	14.6300	15.0000	14.329000	14.5400	+0.972%	154,576	-37.414%
2025-05-01	14.4500	14.7100	14.300000	14.4000	+0.629%	172,107	-36.806%
2025-04-30	14.0900	14.4000	13.840000	14.3100	-2.053%	214,224	-36.408%
2025-04-29	14.4500	14.8200	14.420000	14.6100	+2.096%	214,453	-37.714%
2025-04-28	14.1400	14.3700	13.970000	14.3100	+1.346%	144,632	-36.408%
2025-04-25	13.8100	14.2300	13.662000	14.1200	+1.802%	219,209	-35.552%
2025-04-24	12.8800	13.8700	12.850000	13.8700	+7.938%	205,936	-34.391%
2025-04-23	12.5700	13.3050	12.570000	12.8500	+6.905%	272,839	-29.183%
2025-04-22	12.2100	12.7500	11.965000	12.0200	+0.334%	185,173	-24.293%
2025-04-21	12.5900	12.5900	11.890000	11.9800	-6.406%	215,170	-24.040%
2025-04-17	12.7600	12.8500	12.360000	12.8000	+0.392%	206,332	-28.906%
2025-04-16	12.8500	13.1092	12.400000	12.7500	-2.968%	265,383	-28.627%
2025-04-15	13.0000	13.1600	12.860000	13.1400	+2.098%	347,741	-30.746%
2025-04-14	13.2000	13.2200	12.690000	12.8700	-0.924%	252,659	-29.293%
2025-04-11	13.0000	13.1700	12.531100	12.9900	-2.036%	343,879	-29.946%
2025-04-10	13.3400	13.9000	12.605000	13.2600	-6.356%	515,115	-31.373%
2025-04-09	12.1800	14.2000	11.970000	14.1600	+14.010%	662,449	-35.734%
2025-04-08	13.4400	13.4600	12.175000	12.4200	+1.222%	426,617	-26.731%
2025-04-07	11.5200	13.2800	11.200000	12.2700	-0.688%	526,920	-25.835%
2025-04-04	11.8800	12.5500	11.510000	12.3550	-2.409%	628,622	-26.346%
2025-04-03	12.6400	13.1950	11.970000	12.6600	-7.185%	624,203	-28.120%
2025-04-02	13.0100	13.7900	13.000000	13.6400	+2.711%	464,000	-33.284%
2025-04-01	12.4200	13.2900	12.200000	13.2800	+7.010%	466,553	-31.476%
2025-03-31	11.8500	12.4600	11.395000	12.4100	+2.056%	437,818	-26.672%
2025-03-28	12.4600	12.5600	11.860500	12.1600	-2.798%	169,345	-25.164%
2025-03-27	12.5700	12.7900	12.460000	12.5100	-1.882%	188,276	-27.258%
2025-03-26	13.2800	13.4771	12.595000	12.7500	-3.991%	223,089	-28.627%
2025-03-25	13.1800	13.4500	13.090000	13.2800	+1.142%	307,065	-31.476%
2025-03-24	12.8500	13.3100	12.580000	13.1300	+5.377%	347,533	-30.693%
2025-03-21	12.0600	12.4900	12.010000	12.4600	+2.048%	358,369	-26.966%
2025-03-20	12.2100	12.5365	12.100000	12.2100	-0.651%	227,308	-25.471%
2025-03-19	11.9100	12.5200	11.800000	12.2900	+4.241%	441,246	-25.956%
2025-03-18	11.9100	12.1500	11.620000	11.7900	-2.803%	416,006	-22.816%
2025-03-17	12.2700	12.5500	12.090000	12.1300	-0.899%	487,531	-24.979%
2025-03-14	12.3200	12.5499	11.800000	12.2400	+2.384%	633,919	-25.654%
2025-03-13	12.9800	12.9800	11.860000	11.9550	-7.755%	886,682	-23.881%
2025-03-12	13.5100	13.7700	12.890000	12.9600	-2.703%	658,651	-29.784%
2025-03-11	13.1800	13.6100	12.760000	13.3200	0.000%	678,182	-31.682%
2025-03-10	14.0700	14.3250	12.960000	13.3200	-9.202%	828,133	-31.682%
2025-03-07	14.9200	15.6900	14.080000	14.6700	-2.590%	732,613	-37.969%
2025-03-06	14.8300	15.5400	14.790000	15.0600	-0.199%	815,082	-39.575%
2025-03-05	14.3600	16.4000	14.300000	15.0900	+6.870%	1,082,614	-39.695%
2025-03-04	13.5900	15.2400	13.070000	14.1200	-28.506%	1,700,536	-35.552%
2025-03-03	20.8200	21.0000	19.570000	19.7500	-1.201%	686,384	-53.924%
2025-02-28	20.8500	21.0300	19.600000	19.9900	-3.570%	530,378	-54.477%
2025-02-27	20.6900	21.8300	20.230000	20.7300	+1.468%	976,490	-56.102%
2025-02-26	19.7600	20.7000	19.760000	20.4300	+4.182%	475,309	-55.458%
2025-02-25	20.1100	20.3300	19.400000	19.6100	-3.113%	338,101	-53.595%
2025-02-24	20.7500	21.4399	20.060000	20.2400	-3.665%	296,500	-55.040%
2025-02-21	22.4900	22.5700	20.890000	21.0100	-5.700%	329,873	-56.687%
2025-02-20	22.6300	22.8099	21.570000	22.2800	-1.980%	249,057	-59.156%
2025-02-19	23.0700	23.1350	22.300000	22.7300	-2.488%	325,103	-59.965%
2025-02-18	23.2400	23.4000	21.930000	23.3100	+1.040%	469,751	-60.961%
2025-02-14	23.6200	23.6200	22.580000	23.0700	-2.617%	424,654	-60.555%
2025-02-13	26.3000	26.3000	21.910000	23.6900	-8.709%	810,880	-61.587%
2025-02-12	23.5000	26.3300	23.400000	25.9500	+7.900%	433,910	-64.933%
2025-02-11	24.9500	24.9500	23.710000	24.0500	-3.800%	321,240	-62.162%
2025-02-10	25.2100	25.9370	24.610000	25.0000	+0.969%	482,010	-63.600%
2025-02-07	23.5600	25.2000	23.480000	24.7600	+5.496%	470,828	-63.247%
2025-02-06	23.4900	23.9199	23.020000	23.4700	+0.514%	183,188	-61.227%
2025-02-05	23.4100	23.4899	22.640000	23.3500	+1.170%	282,323	-61.028%
2025-02-04	21.9900	23.1600	21.930000	23.0800	+5.388%	267,160	-60.572%
2025-02-03	21.2800	22.2150	21.080000	21.9000	-1.039%	168,086	-58.447%
2025-01-31	22.1700	22.6700	21.880000	22.1300	+0.500%	225,090	-58.879%
2025-01-30	21.7500	22.3500	21.660000	22.0200	+1.475%	224,255	-58.674%
2025-01-29	21.4800	21.9100	20.620000	21.7000	+1.449%	232,181	-58.065%
2025-01-28	20.2000	21.5400	20.020000	21.3900	+5.891%	314,401	-57.457%
2025-01-27	20.2500	20.6300	19.740000	20.2000	-1.559%	195,654	-54.950%
2025-01-24	20.3400	20.7300	20.340000	20.5200	+0.638%	114,433	-55.653%
2025-01-23	19.8600	20.4200	19.570000	20.3900	+1.191%	184,998	-55.370%
2025-01-22	20.7700	21.1500	19.940600	20.1500	-1.994%	266,292	-54.839%
2025-01-21	19.7500	20.5900	19.330000	20.5600	+7.251%	476,199	-55.739%
2025-01-17	19.1300	19.8400	18.770000	19.1700	+3.287%	220,643	-52.530%
2025-01-16	18.8300	19.1700	18.287900	18.5600	-0.961%	149,119	-50.970%
2025-01-15	18.4700	18.8583	17.910000	18.7400	+6.902%	224,290	-51.441%
2025-01-14	17.6100	17.9400	17.190000	17.5300	+1.154%	181,417	-48.089%
2025-01-13	17.0000	17.4150	16.780000	17.3300	-0.574%	166,144	-47.490%
2025-01-10	17.7800	17.7800	17.220000	17.4300	-3.967%	157,486	-47.791%
2025-01-08	17.7000	18.5600	17.660000	18.1500	-0.657%	216,777	-49.862%
2025-01-07	18.8800	19.0956	17.810000	18.2700	-3.741%	220,541	-50.192%
2025-01-06	19.4800	19.9510	18.830000	18.9800	-2.013%	208,485	-52.055%
2025-01-03	18.9400	19.7181	18.805000	19.3700	+2.487%	206,509	-53.020%
2025-01-02	18.7100	19.3200	18.290000	18.9000	-0.474%	214,411	-51.852%
2024-12-31	19.0800	19.2600	18.915143	18.9900	-0.105%	93,220	-52.080%
2024-12-30	18.6400	19.6200	18.520000	19.0100	-1.144%	203,335	-52.130%
2024-12-27	20.1000	20.1000	19.050000	19.2300	-5.014%	188,783	-52.678%
2024-12-26	19.9600	20.5426	19.910000	20.2450	+0.772%	156,503	-55.051%
2024-12-24	19.2500	20.2000	19.250000	20.0900	+4.364%	90,054	-54.704%
2024-12-23	19.2800	20.0400	19.030000	19.2500	-1.434%	191,050	-52.727%
2024-12-20	19.1600	20.3299	19.020000	19.5300	-2.981%	420,261	-53.405%
2024-12-19	19.9400	20.3600	19.590000	20.1300	+3.390%	210,932	-54.794%
2024-12-18	20.5700	21.0000	19.350000	19.4700	-5.987%	271,511	-53.261%
2024-12-17	20.4100	21.0500	20.360000	20.7100	-0.956%	191,965	-56.060%
2024-12-16	20.0800	21.2499	19.820000	20.9100	+1.603%	242,129	-56.480%
2024-12-13	20.8300	21.0800	20.230000	20.5800	-1.860%	169,414	-55.782%
2024-12-12	21.0100	21.2581	20.510000	20.9700	-0.333%	173,296	-56.605%
2024-12-11	21.4400	21.4900	19.320000	21.0400	-1.544%	326,937	-56.749%
2024-12-10	20.4300	21.7400	20.350000	21.3700	+3.537%	358,728	-57.417%
2024-12-09	20.3400	21.0100	19.580000	20.6400	+1.425%	306,342	-55.911%
2024-12-06	20.9400	21.0700	20.110000	20.3500	-0.196%	197,316	-55.283%
2024-12-05	20.2500	20.9000	19.300000	20.3900	+1.392%	285,929	-55.370%
2024-12-04	19.8300	20.2500	19.090000	20.1100	+2.812%	305,063	-54.749%
2024-12-03	19.2100	19.8400	19.060000	19.5600	+1.347%	230,490	-53.476%
2024-12-02	18.8700	19.3800	18.270000	19.3000	+2.225%	190,061	-52.850%
2024-11-29	18.3600	19.0400	18.350000	18.8800	+3.509%	136,848	-51.801%
2024-11-27	18.9800	19.4563	17.900000	18.2400	-3.594%	272,483	-50.110%
2024-11-26	18.4500	19.0000	18.230000	18.9200	+2.492%	217,651	-51.903%
2024-11-25	18.8100	18.9100	18.110000	18.4600	-1.389%	259,869	-50.704%
2024-11-22	19.2500	19.4000	17.930000	18.7200	-1.577%	317,448	-51.389%
2024-11-21	18.3100	19.0700	18.100000	19.0200	+4.448%	436,513	-52.156%
2024-11-20	18.4100	18.5000	17.540000	18.2100	-0.055%	301,123	-50.027%
2024-11-19	17.5000	18.5787	17.430000	18.2200	+3.699%	463,832	-50.055%
2024-11-18	16.2100	17.7000	16.210000	17.5700	+8.390%	401,295	-48.207%
2024-11-15	15.4600	16.2400	15.390000	16.2100	+5.260%	274,826	-43.862%
2024-11-14	16.2600	16.4700	13.930000	15.4000	-6.440%	490,388	-40.909%
2024-11-13	15.2600	16.9700	15.260000	16.4600	+21.746%	705,783	-44.714%
2024-11-12	13.6000	13.8258	13.480000	13.5200	-0.734%	164,649	-32.692%
2024-11-11	12.9950	13.6700	12.795000	13.6200	+5.012%	134,715	-33.186%
2024-11-08	12.9600	13.0400	12.670000	12.9700	-0.154%	59,831	-29.838%
2024-11-07	12.7300	13.0000	12.610000	12.9900	+2.283%	109,035	-29.946%
2024-11-06	12.4500	13.0250	12.360000	12.7000	+3.843%	158,272	-28.346%
2024-11-05	11.9300	12.3396	11.880000	12.2300	+2.343%	105,213	-25.593%
2024-11-04	11.5300	11.9800	11.490000	11.9500	+3.733%	50,649	-23.849%
2024-11-01	11.7100	11.7800	11.450000	11.5200	-1.285%	63,942	-21.007%
2024-10-31	11.7900	11.8200	11.630000	11.6700	-1.768%	38,331	-22.022%
2024-10-30	11.8100	11.9700	11.700000	11.8800	+0.338%	46,783	-23.401%
2024-10-29	11.7000	11.9800	11.690000	11.8400	+1.544%	41,942	-23.142%
2024-10-28	11.5500	11.6800	11.450100	11.6600	+2.012%	43,157	-21.955%
2024-10-25	11.3100	11.5300	11.260000	11.4300	+1.420%	50,372	-20.385%
2024-10-24	11.2200	11.2900	10.880000	11.2700	+1.440%	88,340	-19.255%
2024-10-23	11.4400	11.4400	10.889800	11.1100	-3.475%	57,980	-18.092%
2024-10-22	11.8200	11.8900	11.440000	11.5100	-2.951%	59,043	-20.938%
2024-10-21	11.8400	12.0500	11.785000	11.8600	+0.084%	58,615	-23.272%
2024-10-18	11.8800	12.0400	11.790000	11.8500	-0.420%	68,267	-23.207%
2024-10-17	11.9000	12.0700	11.769700	11.9000	+0.507%	106,464	-23.529%
2024-10-16	11.5600	11.8900	11.560000	11.8400	+3.406%	50,119	-23.142%
2024-10-15	11.4900	11.7500	11.335000	11.4500	-0.435%	123,153	-20.524%
2024-10-14	11.3400	11.7700	11.180000	11.5000	+2.222%	196,339	-20.870%
2024-10-11	11.1300	11.2900	11.060000	11.2500	+1.078%	54,337	-19.111%
2024-10-10	11.0000	11.1450	10.900000	11.1300	-0.269%	35,181	-18.239%
2024-10-09	11.1300	11.2500	11.085000	11.1600	+0.360%	37,340	-18.459%
2024-10-08	11.0500	11.1500	10.930000	11.1200	+1.460%	47,364	-18.165%
2024-10-07	11.3500	11.3500	10.885400	10.9600	-3.691%	63,618	-16.971%
2024-10-04	11.1400	11.3900	11.000000	11.3800	+4.212%	66,224	-20.035%
2024-10-03	10.9600	11.0100	10.820000	10.9200	-0.091%	57,801	-16.667%
2024-10-02	10.7700	11.0000	10.690000	10.9300	+1.204%	67,149	-16.743%
2024-10-01	11.0400	11.1950	10.750000	10.8000	-2.439%	81,388	-15.741%
2024-09-30	11.0100	11.4800	10.955000	11.0700	+0.545%	91,939	-17.796%
2024-09-27	11.0200	11.2000	10.930000	11.0100	+1.009%	73,612	-17.348%
2024-09-26	11.1700	11.1700	10.890000	10.9000	-0.999%	48,493	-16.514%
2024-09-25	11.1200	11.4100	10.975000	11.0100	-1.521%	88,151	-17.348%
2024-09-24	11.0900	11.2600	10.923700	11.1800	+0.994%	61,277	-18.605%
2024-09-23	11.0100	11.2100	10.860000	11.0700	+1.004%	91,428	-17.796%
2024-09-20	10.7900	11.0800	10.760000	10.9600	+1.670%	131,918	-16.971%
2024-09-19	10.8200	10.9200	10.755000	10.7800	+1.794%	66,810	-15.584%
2024-09-18	10.6200	10.9400	10.530000	10.5900	-0.282%	84,746	-14.070%
2024-09-17	10.9100	11.0300	10.500000	10.6200	-1.576%	109,296	-14.313%
2024-09-16	10.7400	10.8343	10.650000	10.7900	-0.553%	59,463	-15.663%
2024-09-13	10.3700	10.9199	10.370000	10.8500	+4.227%	66,725	-16.129%
2024-09-12	10.3100	10.4700	10.210000	10.4100	+1.760%	64,696	-12.584%
2024-09-11	10.0400	10.2602	9.960000	10.2300	+1.589%	44,380	-11.046%
2024-09-10	9.9500	10.1289	9.910000	10.0700	+1.410%	60,625	-9.633%
2024-09-09	10.1000	10.2400	9.910000	9.9300	-1.390%	65,691	-8.359%
2024-09-06	10.4600	10.4600	9.950000	10.0700	-3.636%	79,642	-9.633%
2024-09-05	10.5100	10.6200	10.420000	10.4500	-0.286%	68,361	-12.919%
2024-09-04	10.3200	10.7000	10.305000	10.4800	+0.479%	66,690	-13.168%
2024-09-03	11.0400	11.1300	10.265000	10.4300	-6.289%	112,003	-12.752%
2024-08-30	10.7900	11.1300	10.780000	11.1300	+2.960%	50,666	-18.239%
2024-08-29	10.8900	11.1000	10.790000	10.8100	+0.185%	66,706	-15.819%
2024-08-28	10.8700	10.9376	10.775000	10.7900	-1.730%	58,224	-15.663%
2024-08-27	11.0200	11.0599	10.811500	10.9800	-1.348%	42,173	-17.122%
2024-08-26	11.4100	11.4100	10.990000	11.1300	+0.361%	131,071	-18.239%
2024-08-23	10.7300	11.3500	10.710000	11.0900	+4.034%	90,290	-17.944%
2024-08-22	10.8300	10.9700	10.640000	10.6600	-1.113%	58,389	-14.634%
2024-08-21	10.9700	11.0400	10.560000	10.7800	-0.370%	82,688	-15.584%
2024-08-20	10.7200	10.9800	10.620000	10.8200	+0.933%	70,729	-15.896%
2024-08-19	10.2200	10.8500	10.220000	10.7200	+4.179%	126,377	-15.112%
2024-08-16	10.2400	10.5300	10.180000	10.2900	+0.097%	84,889	-11.565%
2024-08-15	9.9500	10.4632	9.800100	10.2800	+6.089%	98,643	-11.479%
2024-08-14	9.5300	9.7650	9.510000	9.6900	+1.679%	118,482	-6.089%
2024-08-13	9.6600	10.0400	8.700000	9.5300	-0.314%	267,321	-4.512%
2024-08-12	9.9300	9.9300	9.330000	9.5600	-2.944%	249,876	-4.812%
2024-08-09	9.4800	9.8700	9.380000	9.8500	+4.123%	151,741	-7.614%
2024-08-08	9.6000	9.6200	9.190000	9.4600	-0.839%	229,909	-3.805%
2024-08-07	9.8700	10.0100	9.480000	9.5400	-2.154%	180,121	-4.612%
2024-08-06	9.9000	9.9100	9.580000	9.7500	-0.205%	227,082	-6.667%
2024-08-05	9.6500	10.0500	9.520000	9.7700	-4.216%	145,681	-6.858%
2024-08-02	11.2800	11.3700	10.170000	10.2000	-10.839%	193,695	-10.784%
2024-08-01	11.6200	12.0000	11.122000	11.4400	-1.634%	148,420	-20.455%
2024-07-31	11.7100	11.9500	11.550000	11.6300	-1.189%	116,970	-21.754%
2024-07-30	12.0300	12.0900	11.660000	11.7700	-0.926%	76,250	-22.685%
2024-07-29	12.2400	12.3600	11.870000	11.8800	-2.061%	150,656	-23.401%
2024-07-26	12.0400	12.1400	11.860000	12.1300	+2.449%	79,154	-24.979%
2024-07-25	11.6200	12.1000	11.460000	11.8400	+1.893%	90,040	-23.142%
2024-07-24	11.9500	12.0999	11.560000	11.6200	-1.692%	184,784	-21.687%
2024-07-23	11.6100	12.0000	11.370000	11.8200	+1.809%	157,058	-23.012%
2024-07-22	11.0400	11.6900	10.890000	11.6100	+6.416%	127,749	-21.619%
2024-07-19	10.6000	11.1500	10.600000	10.9100	+2.634%	74,402	-16.590%
2024-07-18	10.8400	10.9200	10.600000	10.6300	-1.756%	76,544	-14.393%
2024-07-17	10.9900	11.0300	10.650000	10.8200	-2.610%	92,117	-15.896%
2024-07-16	10.9700	11.1400	10.570000	11.1100	+2.114%	189,811	-18.092%
2024-07-15	10.6600	11.0800	10.660000	10.8800	+2.448%	121,962	-16.360%
2024-07-12	10.4000	10.9100	10.290000	10.6200	+3.207%	130,167	-14.313%
2024-07-11	10.3500	10.5727	10.280000	10.2900	+1.579%	144,204	-11.565%
2024-07-10	10.4400	10.4900	10.050000	10.1300	-2.502%	66,455	-10.168%
2024-07-09	10.1300	10.4500	10.060000	10.3900	+2.365%	81,211	-12.416%
2024-07-08	9.9100	10.1600	9.900000	10.1500	+1.703%	98,655	-10.345%
2024-07-05	10.2600	10.4018	9.930000	9.9800	-3.528%	139,535	-8.818%
2024-07-03	10.5300	10.6700	10.310000	10.3450	-0.815%	70,651	-12.035%
2024-07-02	10.3700	10.6150	10.180000	10.4300	+0.579%	127,603	-12.752%
2024-07-01	9.9200	10.4000	9.750000	10.3700	+5.066%	156,113	-12.247%
2024-06-28	9.4900	10.0000	9.460000	9.8700	+4.666%	412,635	-7.801%
2024-06-27	9.3400	9.4700	9.270000	9.4300	+0.964%	115,672	-3.499%
2024-06-26	9.2400	9.3800	9.200000	9.3400	+0.215%	95,962	-2.570%
2024-06-25	9.1200	9.4800	9.010000	9.3200	+2.081%	116,062	-2.361%
2024-06-24	9.0000	9.3399	8.940000	9.1300	-1.083%	109,918	-0.329%
2024-06-21	9.1700	9.2899	9.110000	9.2300	-0.539%	102,595	-1.408%
2024-06-20	9.4300	9.5100	9.260000	9.2800	-2.929%	93,278	-1.940%
2024-06-18	9.6500	9.7200	9.500000	9.5600	+1.486%	98,849	-4.812%
2024-06-17	9.4600	9.5300	9.340000	9.4200	-1.258%	75,907	-3.397%
2024-06-14	9.4900	9.5967	9.450000	9.5400	-0.209%	70,999	-4.612%
2024-06-13	9.7600	9.8000	9.530000	9.5600	-1.747%	74,378	-4.812%
2024-06-12	9.6000	9.9200	9.550000	9.7300	+3.401%	118,328	-6.475%
2024-06-11	9.1300	9.4100	9.080000	9.4100	+1.950%	69,110	-3.294%
2024-06-10	9.0800	9.3600	9.050000	9.2300	+0.654%	98,585	-1.408%
2024-06-07	9.2000	9.3250	9.160000	9.1700	-2.447%	90,408	-0.763%
2024-06-06	9.5000	9.6400	9.380000	9.4000	-2.388%	84,182	-3.191%
2024-06-05	9.3000	9.6500	9.230000	9.6300	+3.996%	91,486	-5.504%
2024-06-04	9.0700	9.2600	9.060000	9.2600	+1.535%	109,402	-1.728%
2024-06-03	9.5900	9.6000	9.060000	9.1200	-4.101%	132,559	-0.219%
2024-05-31	9.5000	9.6200	9.440000	9.5100	+0.105%	96,608	-4.311%
2024-05-30	9.7300	9.7500	9.480000	9.5000	-2.163%	65,134	-4.211%
2024-05-29	9.5800	9.7650	9.580000	9.7100	-0.614%	88,051	-6.282%
2024-05-28	9.6400	9.8750	9.520000	9.7700	+1.559%	108,009	-6.858%
2024-05-24	9.2200	9.6800	9.210000	9.6200	+4.225%	131,024	-5.405%
2024-05-23	9.4200	9.4200	9.110000	9.2300	-3.452%	225,048	-1.408%
2024-05-22	9.5000	9.8100	9.361400	9.5600	-0.469%	100,936	-4.812%
2024-05-21	10.0000	10.0200	9.550000	9.6050	-4.046%	148,276	-5.258%
2024-05-20	10.1700	10.2500	9.870000	10.0100	-1.766%	303,706	-9.091%
2024-05-17	9.8300	10.2480	9.710000	10.1900	+4.835%	268,948	-10.697%
2024-05-16	9.4000	9.7850	9.260000	9.7200	+3.514%	140,416	-6.379%
2024-05-15	9.2400	9.4600	9.170000	9.3900	+2.399%	104,738	-3.088%
2024-05-14	8.8700	9.1976	8.850000	9.1700	+3.266%	117,155	-0.763%
2024-05-13	8.6900	8.9199	8.640000	8.8800	+2.069%	135,449	+2.477%
2024-05-10	8.7700	8.7750	8.620000	8.7000	-0.798%	144,143	+4.598%
2024-05-09	8.7000	8.7700	8.650000	8.7700	+0.458%	102,936	+3.763%
2024-05-08	8.7400	8.8100	8.620100	8.7300	-0.342%	121,929	+4.238%
2024-05-07	8.5700	8.8000	8.400000	8.7600	+2.336%	142,832	+3.881%
2024-05-06	8.5000	8.5700	8.290000	8.5600	+1.905%	170,855	+6.308%

.dark-mode .rmhs2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmhs2P{ color: #333333; background-color: white; border: 2px solid #333333; }DSPViant Technology Inc. Class A Common Stockstock NASDAQ

DSP
Viant Technology Inc. Class A Common Stock
stock NASDAQ