Dark

DSP
Viant Technology Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

12.95USD-2.996%(-0.40)162,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:15:30 AM EDT

13.23USD-0.899%(-0.12)400

After-hours

Jul 2, 2026 4:00:30 PM EDT

12.96USD+0.077%(+0.01)22,852

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	13.0500	13.3700	12.950000	12.9600	-2.921%	162,744	0.000%
2026-07-01	12.8400	13.6200	12.840000	13.3500	+5.450%	234,195	-2.921%
2026-06-30	12.7200	13.1900	12.230100	12.6600	-3.432%	218,465	+2.370%
2026-06-29	11.9100	13.2100	11.850000	13.1100	+11.196%	507,550	-1.144%
2026-06-26	11.0000	11.9100	10.980000	11.7900	+7.279%	640,791	+9.924%
2026-06-25	11.1500	11.2200	10.790000	10.9900	-1.346%	183,022	+17.925%
2026-06-24	11.0200	11.3000	10.970000	11.1400	+0.451%	151,375	+16.338%
2026-06-23	10.7500	11.5600	10.740000	11.0900	+3.355%	198,444	+16.862%
2026-06-22	11.1100	11.3500	10.500000	10.7300	-4.537%	335,481	+20.783%
2026-06-18	10.9900	11.2700	10.680000	11.2400	+2.461%	447,224	+15.302%
2026-06-17	11.2800	11.5200	10.910000	10.9700	-3.518%	223,682	+18.140%
2026-06-16	11.0300	11.4400	10.740000	11.3700	+2.340%	349,943	+13.984%
2026-06-15	11.1700	11.4750	10.830000	11.1100	+0.090%	850,413	+16.652%
2026-06-12	11.1800	11.4800	10.695000	11.1000	-0.538%	362,420	+16.757%
2026-06-11	11.3100	11.5000	10.865000	11.1600	-3.627%	312,235	+16.129%
2026-06-10	11.7000	12.0500	11.380000	11.5800	-2.525%	309,905	+11.917%
2026-06-09	12.0300	12.3450	11.700000	11.8800	-1.737%	217,644	+9.091%
2026-06-08	12.1000	12.5600	12.000000	12.0900	-0.165%	204,199	+7.196%
2026-06-05	12.7400	12.8750	12.056000	12.1100	-4.796%	260,809	+7.019%
2026-06-04	12.1800	12.7900	12.000000	12.7200	+5.124%	210,766	+1.887%
2026-06-03	13.9400	13.9400	11.910500	12.1000	-13.633%	424,874	+7.107%
2026-06-02	13.0700	14.1600	12.860000	14.0100	+3.015%	377,501	-7.495%
2026-06-01	12.9500	13.8400	12.800000	13.6000	+6.918%	422,730	-4.706%
2026-05-29	11.6100	12.8050	11.370000	12.7200	+9.750%	490,745	+1.887%
2026-05-28	11.1400	11.7400	11.140000	11.5900	+4.603%	213,839	+11.821%
2026-05-27	11.0700	11.4900	10.950000	11.0800	+0.090%	159,542	+16.968%
2026-05-26	11.1900	11.3600	10.850000	11.0700	-1.072%	284,438	+17.073%
2026-05-22	11.0000	11.4548	10.850000	11.1900	+1.727%	152,848	+15.818%
2026-05-21	10.8100	11.0600	10.400000	11.0000	+0.457%	186,129	+17.818%
2026-05-20	10.8100	11.0000	10.290000	10.9500	+0.091%	358,284	+18.356%
2026-05-19	10.9100	11.3056	10.560000	10.9400	+1.673%	255,670	+18.464%
2026-05-18	10.5600	10.9900	10.450000	10.7600	+1.991%	249,493	+20.446%
2026-05-15	10.4600	10.6400	10.250000	10.5500	+1.054%	210,385	+22.844%
2026-05-14	10.5400	10.7700	10.110000	10.4400	-0.382%	249,303	+24.138%
2026-05-13	10.6800	10.6800	9.500000	10.4800	-2.963%	506,838	+23.664%
2026-05-12	11.9800	12.2000	10.360000	10.8000	+1.983%	545,668	+20.000%
2026-05-11	11.6700	12.1900	10.500000	10.5900	-12.043%	575,710	+22.380%
2026-05-08	11.5800	12.1250	11.300000	12.0400	+2.381%	285,542	+7.641%
2026-05-07	11.3700	12.1200	11.370000	11.7600	+3.612%	210,700	+10.204%
2026-05-06	11.6400	11.7200	11.000000	11.3500	-2.575%	173,546	+14.185%
2026-05-05	11.5400	12.0700	11.300000	11.6500	+1.128%	153,478	+11.245%
2026-05-04	11.3800	11.8650	11.380000	11.5200	+1.230%	157,796	+12.500%
2026-05-01	11.0000	11.5100	10.990000	11.3800	+4.788%	148,677	+13.884%
2026-04-30	10.5400	11.0100	10.350000	10.8600	+2.356%	133,948	+19.337%
2026-04-29	10.5000	10.6900	10.320000	10.6100	+0.378%	117,186	+22.149%
2026-04-28	10.5000	10.6992	10.380000	10.5700	+0.095%	115,929	+22.611%
2026-04-27	10.5400	10.9618	10.230000	10.5600	0.000%	124,801	+22.727%
2026-04-24	10.1700	10.6400	9.750000	10.5600	+3.835%	335,060	+22.727%
2026-04-23	10.6000	10.7270	10.060000	10.1700	-5.659%	165,385	+27.434%
2026-04-22	10.7500	11.0100	10.330000	10.7800	+0.936%	192,013	+20.223%
2026-04-21	11.2300	11.5122	10.640000	10.6800	-4.898%	209,872	+21.348%
2026-04-20	11.2400	11.4900	11.000000	11.2300	-3.273%	224,290	+15.405%
2026-04-17	12.4200	12.4883	11.570000	11.6100	-5.302%	233,879	+11.628%
2026-04-16	11.8100	12.4799	11.799900	12.2600	+5.781%	326,595	+5.710%
2026-04-15	10.8800	11.9000	10.550000	11.5900	+13.963%	338,724	+11.821%
2026-04-14	10.1300	10.4996	10.030000	10.1700	+1.598%	168,384	+27.434%
2026-04-13	9.4800	10.0400	9.440100	10.0100	+5.368%	219,470	+29.471%
2026-04-10	10.2100	10.2100	9.490000	9.5000	-7.227%	237,239	+36.421%
2026-04-09	10.5100	10.7600	9.860000	10.2400	-2.846%	180,085	+26.563%
2026-04-08	11.3400	11.4800	10.490000	10.5400	-3.656%	161,502	+22.960%
2026-04-07	11.2000	11.2800	10.810000	10.9400	-3.186%	85,060	+18.464%
2026-04-06	11.1800	11.5400	11.160000	11.3000	+3.008%	131,266	+14.690%
2026-04-02	11.0600	11.2200	10.630000	10.9700	-2.315%	196,520	+18.140%
2026-04-01	11.3000	11.4800	11.165000	11.2300	+0.268%	121,827	+15.405%
2026-03-31	11.0400	11.3600	10.920000	11.2000	+3.036%	158,332	+15.714%
2026-03-30	10.8400	11.2116	10.510000	10.8700	+1.116%	146,174	+19.227%
2026-03-27	10.7100	10.8300	10.401600	10.7500	-1.376%	150,603	+20.558%
2026-03-26	10.5200	10.9700	10.520000	10.9000	+2.347%	291,726	+18.899%
2026-03-25	11.0300	11.2700	10.615000	10.6500	-3.270%	248,321	+21.690%
2026-03-24	11.2700	11.2700	10.930000	11.0100	-3.927%	194,763	+17.711%
2026-03-23	11.4500	11.6950	11.365000	11.4600	+0.703%	121,160	+13.089%
2026-03-20	11.5300	11.5650	11.290000	11.3800	-1.981%	143,981	+13.884%
2026-03-19	11.6800	11.8550	11.110000	11.6100	-1.443%	353,456	+11.628%
2026-03-18	11.6000	12.5500	11.590000	11.7800	+0.255%	315,438	+10.017%
2026-03-17	11.6300	12.3200	11.600000	11.7500	0.000%	358,010	+10.298%
2026-03-16	12.4800	12.5300	11.750000	11.7500	-4.627%	188,711	+10.298%
2026-03-13	12.9500	13.1050	12.180000	12.3200	-2.222%	467,007	+5.195%
2026-03-12	12.0000	12.8550	11.318700	12.6000	+13.616%	623,147	+2.857%
2026-03-11	10.5200	11.1399	10.470000	11.0900	+5.619%	335,788	+16.862%
2026-03-10	10.1200	10.5400	9.815000	10.5000	+3.755%	180,618	+23.429%
2026-03-09	10.2200	10.2900	9.730000	10.1200	-2.222%	101,236	+28.063%
2026-03-06	10.4700	10.7600	10.140000	10.3500	-3.451%	245,620	+25.217%
2026-03-05	10.1100	11.2400	9.980000	10.7200	+5.824%	406,992	+20.896%
2026-03-04	10.2300	10.3500	9.960000	10.1300	+0.198%	148,020	+27.937%
2026-03-03	9.7100	10.2400	9.251800	10.1100	-0.197%	108,444	+28.190%
2026-03-02	9.8200	10.3300	9.750000	10.1300	0.000%	102,759	+27.937%
2026-02-27	9.6200	10.1700	9.620000	10.1300	+3.262%	194,242	+27.937%
2026-02-26	9.5600	10.1980	9.560000	9.8100	+2.615%	210,798	+32.110%
2026-02-25	9.2100	9.7200	9.040000	9.5600	+4.367%	154,443	+35.565%
2026-02-24	8.8300	9.1900	8.715000	9.1600	+3.737%	144,062	+41.485%
2026-02-23	9.4300	9.4662	8.750000	8.8300	-7.053%	275,849	+46.772%
2026-02-20	9.1600	9.7600	9.160000	9.5000	+3.037%	113,636	+36.421%
2026-02-19	9.2400	9.3200	9.000000	9.2200	0.000%	202,977	+40.564%
2026-02-18	9.2400	9.4350	9.050000	9.2200	+0.217%	204,604	+40.564%
2026-02-17	9.4900	9.8900	9.170000	9.2000	-3.766%	171,288	+40.870%
2026-02-13	9.6100	9.7500	9.500000	9.5600	-0.727%	107,156	+35.565%
2026-02-12	9.9500	10.0911	9.340000	9.6300	-2.035%	159,324	+34.579%
2026-02-11	10.5500	10.5500	9.780000	9.8300	-5.572%	242,670	+31.841%
2026-02-10	10.4100	10.8800	10.355200	10.4100	+0.096%	183,443	+24.496%
2026-02-09	10.3100	10.5000	10.100000	10.4000	+0.483%	191,724	+24.615%
2026-02-06	10.2500	10.8300	10.080000	10.3500	+1.770%	335,191	+25.217%
2026-02-05	10.8300	11.0500	10.120000	10.1700	-7.293%	248,067	+27.434%
2026-02-04	11.3200	11.4100	10.520000	10.9700	-3.092%	246,522	+18.140%
2026-02-03	12.2700	12.2700	11.010000	11.3200	-8.191%	346,738	+14.488%
2026-02-02	11.8200	12.3480	11.700000	12.3300	+4.315%	173,319	+5.109%
2026-01-30	12.2800	12.3600	11.700000	11.8200	-5.364%	150,575	+9.645%
2026-01-29	12.5500	12.6450	11.900000	12.4900	-1.343%	177,997	+3.763%
2026-01-28	12.8300	13.1450	12.490000	12.6600	-0.550%	170,105	+2.370%
2026-01-27	12.5500	12.9700	12.140000	12.7300	+1.032%	149,913	+1.807%
2026-01-26	12.5900	12.9400	12.485000	12.6000	-1.486%	121,220	+2.857%
2026-01-23	12.6700	13.0000	12.580000	12.7900	+0.314%	162,007	+1.329%
2026-01-22	12.5600	13.2000	12.560000	12.7500	+2.327%	212,159	+1.647%
2026-01-21	11.9900	12.5900	11.950000	12.4600	+5.415%	207,939	+4.013%
2026-01-20	12.2200	12.4600	11.610000	11.8200	-5.742%	329,326	+9.645%
2026-01-16	11.9600	12.7500	11.940000	12.5400	+5.025%	368,330	+3.349%
2026-01-15	11.5600	12.3300	11.550000	11.9400	+2.842%	308,005	+8.543%
2026-01-14	11.5000	11.7500	11.160000	11.6100	+0.957%	271,403	+11.628%
2026-01-13	11.3900	11.5500	11.180000	11.5000	+1.411%	124,628	+12.696%
2026-01-12	11.2700	11.4500	11.080000	11.3400	-0.526%	170,652	+14.286%
2026-01-09	11.6600	11.8000	11.280000	11.4000	-1.893%	135,330	+13.684%
2026-01-08	11.7700	11.7700	11.550100	11.6200	-1.609%	100,609	+11.532%
2026-01-07	11.9900	12.0650	11.690000	11.8100	-1.337%	120,933	+9.738%
2026-01-06	11.8700	12.0748	11.643700	11.9700	+0.419%	137,834	+8.271%
2026-01-05	11.6000	12.2000	11.600000	11.9200	+2.759%	170,076	+8.725%
2026-01-02	12.0600	12.1500	11.420000	11.6000	-3.654%	226,364	+11.724%
2025-12-31	11.8400	12.0500	11.740000	12.0400	+1.432%	184,435	+7.641%
2025-12-30	11.9200	12.1380	11.840000	11.8700	-0.503%	89,594	+9.183%
2025-12-29	11.7000	12.0300	11.700000	11.9300	-0.417%	192,446	+8.634%
2025-12-26	11.9100	12.0200	11.860000	11.9800	+0.419%	90,625	+8.180%
2025-12-24	11.9100	12.0200	11.845900	11.9300	+0.336%	51,423	+8.634%
2025-12-23	11.8400	11.9700	11.540000	11.8900	+0.084%	189,737	+8.999%
2025-12-22	11.7800	12.1500	11.610000	11.8800	+1.020%	190,207	+9.091%
2025-12-19	11.7800	11.9900	11.690000	11.7600	-1.259%	381,803	+10.204%
2025-12-18	11.7300	12.1900	11.620000	11.9100	+3.206%	294,769	+8.816%
2025-12-17	11.7700	12.2600	11.480000	11.5400	-2.203%	434,713	+12.305%
2025-12-16	11.3500	11.9100	11.290000	11.8000	+2.877%	306,938	+9.831%
2025-12-15	11.5400	11.7350	11.100100	11.4700	-1.798%	506,864	+12.990%
2025-12-12	11.7100	11.7300	11.260000	11.6800	-0.256%	311,328	+10.959%
2025-12-11	12.1500	12.2300	11.620000	11.7100	-4.642%	268,930	+10.675%
2025-12-10	11.7500	12.4800	11.640500	12.2800	+3.716%	221,148	+5.537%
2025-12-09	11.4100	11.8500	11.390000	11.8400	+3.497%	138,624	+9.459%
2025-12-08	11.3400	11.5500	11.290000	11.4400	+2.052%	143,543	+13.287%
2025-12-05	11.1900	11.3600	11.065000	11.2100	-0.356%	122,495	+15.611%
2025-12-04	11.2800	11.4300	11.180000	11.2500	-0.266%	170,280	+15.200%
2025-12-03	11.1700	11.2900	10.990000	11.2800	+0.985%	141,238	+14.894%
2025-12-02	11.1200	11.3400	10.735000	11.1700	+1.086%	153,464	+16.025%
2025-12-01	10.4900	11.4000	10.377600	11.0500	+4.147%	380,475	+17.285%
2025-11-28	10.5600	10.8765	10.500000	10.6100	+1.434%	88,825	+22.149%
2025-11-26	10.4000	10.5100	10.017300	10.4600	+0.577%	169,825	+23.901%
2025-11-25	10.1500	10.4400	10.000000	10.4000	+2.767%	335,552	+24.615%
2025-11-24	9.8600	10.2300	9.735000	10.1200	+3.160%	303,217	+28.063%
2025-11-21	9.4300	10.0000	9.411600	9.8100	+4.251%	367,825	+32.110%
2025-11-20	9.6000	9.8099	9.320000	9.4100	-0.212%	371,871	+37.726%
2025-11-19	9.7100	9.8700	9.370000	9.4300	-1.975%	218,573	+37.434%
2025-11-18	9.6700	9.8900	9.600000	9.6200	-1.232%	233,691	+34.719%
2025-11-17	10.3000	10.3000	9.600000	9.7400	-5.894%	320,734	+33.060%
2025-11-14	10.1400	10.3800	9.930000	10.3500	-0.862%	219,445	+25.217%
2025-11-13	10.7500	10.7550	10.245000	10.4400	-3.867%	319,898	+24.138%
2025-11-12	10.3100	10.9250	9.949600	10.8600	+3.626%	578,135	+19.337%
2025-11-11	10.0000	10.7200	9.110100	10.4800	+19.908%	987,014	+23.664%
2025-11-10	8.7400	8.7861	8.565000	8.7400	+1.628%	282,881	+48.284%
2025-11-07	8.5400	8.6300	8.355000	8.6000	-1.036%	219,492	+50.698%
2025-11-06	9.0200	9.0450	8.635000	8.6900	-4.715%	216,184	+49.137%
2025-11-05	8.5500	9.2500	8.500000	9.1200	+7.294%	360,324	+42.105%
2025-11-04	8.5200	8.6900	8.400000	8.5000	-3.628%	246,470	+52.471%
2025-11-03	8.9300	8.9400	8.725000	8.8200	-0.676%	185,187	+46.939%
2025-10-31	8.5400	8.9300	8.540000	8.8800	+3.981%	158,862	+45.946%
2025-10-30	8.5000	8.7900	8.450000	8.5400	-0.234%	190,189	+51.756%
2025-10-29	9.0000	9.0000	8.525000	8.5600	-5.205%	199,730	+51.402%
2025-10-28	9.0900	9.1700	8.990000	9.0300	-0.551%	132,301	+43.522%
2025-10-27	9.3600	9.4700	8.970000	9.0800	-0.765%	216,092	+42.731%
2025-10-24	9.2000	9.5000	9.090000	9.1500	+0.109%	270,976	+41.639%
2025-10-23	8.8200	9.3800	8.669400	9.1400	+5.910%	279,696	+41.794%
2025-10-22	8.7800	8.7800	8.541800	8.6300	-1.596%	436,694	+50.174%
2025-10-21	9.1050	9.2900	8.760000	8.7700	+1.270%	546,741	+47.777%
2025-10-20	8.3400	8.7600	8.302200	8.6600	+6.127%	202,910	+49.654%
2025-10-17	8.2100	8.3800	8.160000	8.1600	-1.568%	137,154	+58.824%
2025-10-16	8.4600	8.5900	8.230000	8.2900	-1.777%	221,804	+56.333%
2025-10-15	8.5800	8.6500	8.285000	8.4400	+0.119%	190,540	+53.555%
2025-10-14	8.3800	8.6662	8.310000	8.4300	-1.920%	291,554	+53.737%
2025-10-13	8.2900	8.6400	8.250000	8.5950	+5.590%	454,058	+50.785%
2025-10-10	8.6200	8.7749	8.110000	8.1400	-5.459%	299,895	+59.214%
2025-10-09	8.7500	8.8250	8.570000	8.6100	-2.048%	202,118	+50.523%
2025-10-08	8.5800	8.8408	8.560000	8.7900	+3.778%	208,056	+47.440%
2025-10-07	8.7400	8.8900	8.358900	8.4700	-1.740%	267,549	+53.011%
2025-10-06	8.8300	8.8741	8.530000	8.6200	-0.806%	234,618	+50.348%
2025-10-03	8.4200	8.8500	8.420000	8.6900	+3.699%	280,173	+49.137%
2025-10-02	8.4000	8.4450	8.280000	8.3800	+0.359%	240,359	+54.654%
2025-10-01	8.5700	8.6500	8.190000	8.3500	-3.244%	324,349	+55.210%
2025-09-30	8.6300	8.7580	8.250000	8.6300	0.000%	351,247	+50.174%
2025-09-29	8.5000	8.7900	8.460000	8.6300	+1.649%	438,876	+50.174%
2025-09-26	8.6500	8.7550	8.420000	8.4900	-1.622%	939,695	+52.650%
2025-09-25	8.7400	8.9600	8.570000	8.6300	-1.259%	300,719	+50.174%
2025-09-24	9.0600	9.2000	8.709400	8.7400	-3.319%	232,798	+48.284%
2025-09-23	9.4600	9.5402	9.040000	9.0400	-3.932%	227,664	+43.363%
2025-09-22	9.0900	9.6700	9.080000	9.4100	+3.520%	348,150	+37.726%
2025-09-19	9.4200	9.4550	9.050000	9.0900	-3.298%	527,786	+42.574%
2025-09-18	9.3300	9.5800	9.316600	9.4000	+0.320%	190,442	+37.872%
2025-09-17	9.2100	9.6500	9.200000	9.3700	+1.737%	352,740	+38.314%
2025-09-16	9.3200	9.4601	9.190000	9.2100	-0.968%	331,321	+40.717%
2025-09-15	9.7500	9.8850	9.280000	9.3000	-4.419%	398,147	+39.355%
2025-09-12	10.1200	10.1500	9.705000	9.7300	-2.554%	239,184	+33.196%
2025-09-11	9.8000	10.0200	9.630000	9.9850	+2.201%	369,849	+29.795%
2025-09-10	10.2000	10.2994	9.735000	9.7700	-3.839%	143,116	+32.651%
2025-09-09	10.2600	10.3699	10.097600	10.1600	-1.455%	119,910	+27.559%
2025-09-08	10.3500	10.4450	10.175000	10.3100	+0.097%	128,358	+25.703%
2025-09-05	10.1500	10.3200	9.930000	10.3000	+2.386%	171,337	+25.825%
2025-09-04	10.0100	10.0900	9.810000	10.0600	+0.199%	114,674	+28.827%
2025-09-03	10.1700	10.3500	9.900000	10.0400	-1.278%	173,156	+29.084%
2025-09-02	10.1500	10.2500	10.020000	10.1700	-2.212%	197,138	+27.434%
2025-08-29	10.1600	10.5300	10.160000	10.4000	+3.689%	226,116	+24.615%
2025-08-28	10.1000	10.1700	9.917000	10.0300	+0.100%	150,469	+29.212%
2025-08-27	10.0900	10.1900	9.890000	10.0200	-0.792%	212,722	+29.341%
2025-08-26	9.8300	10.1300	9.720000	10.1000	+2.330%	308,017	+28.317%
2025-08-25	10.2400	10.4100	9.870000	9.8700	-3.988%	227,765	+31.307%
2025-08-22	9.4100	10.3900	9.350000	10.2800	+10.064%	494,250	+26.070%
2025-08-21	9.1800	9.3650	9.110000	9.3400	+0.538%	329,597	+38.758%
2025-08-20	9.4200	9.4800	9.070000	9.2900	-1.380%	246,629	+39.505%
2025-08-19	9.6400	9.7489	9.180000	9.4200	-3.186%	474,295	+37.580%
2025-08-18	9.5200	9.8300	9.335000	9.7300	+2.421%	373,771	+33.196%
2025-08-15	9.5700	9.8663	9.480000	9.5000	-0.315%	368,683	+36.421%
2025-08-14	9.9000	9.9900	9.220000	9.5300	-3.931%	623,773	+35.992%
2025-08-13	9.9000	10.0750	9.530000	9.9200	+1.848%	575,344	+30.645%
2025-08-12	10.6700	10.6750	9.560000	9.7400	-18.833%	1,087,274	+33.060%
2025-08-11	12.4800	12.8300	11.910000	12.0000	-3.769%	347,635	+8.000%
2025-08-08	12.9600	12.9950	12.423000	12.4700	-3.558%	237,813	+3.929%
2025-08-07	13.7500	13.8250	12.850000	12.9300	-4.293%	236,296	+0.232%
2025-08-06	13.2600	13.6300	12.980000	13.5100	+1.885%	195,711	-4.071%
2025-08-05	13.8800	14.0150	13.195000	13.2600	-3.774%	211,463	-2.262%
2025-08-04	13.8600	14.1100	13.730100	13.7800	+1.101%	156,496	-5.951%
2025-08-01	14.0700	14.1700	13.550000	13.6300	-6.000%	197,752	-4.916%
2025-07-31	14.9800	15.0600	13.880000	14.5000	+7.169%	526,140	-10.621%
2025-07-30	13.9000	14.2800	13.490000	13.5300	-3.632%	324,379	-4.213%
2025-07-29	14.9300	15.0400	14.040000	14.0400	-5.071%	198,578	-7.692%
2025-07-28	14.7400	15.1800	14.610000	14.7900	+1.301%	179,171	-12.373%
2025-07-25	14.1700	14.7300	14.100000	14.6000	+3.253%	186,628	-11.233%
2025-07-24	13.8300	14.2850	13.795000	14.1400	+1.873%	159,117	-8.345%
2025-07-23	13.5100	13.9000	13.411600	13.8800	+2.739%	159,800	-6.628%
2025-07-22	13.5800	13.8400	13.320000	13.5100	-0.222%	180,810	-4.071%
2025-07-21	13.7100	13.8400	13.430000	13.5400	-1.240%	136,212	-4.284%
2025-07-18	13.6500	13.8150	13.421200	13.7100	+1.106%	168,525	-5.470%
2025-07-17	13.6600	13.9499	13.470000	13.5600	-0.221%	119,440	-4.425%
2025-07-16	13.5500	13.7400	13.254100	13.5900	+1.116%	118,295	-4.636%
2025-07-15	13.5500	13.8270	13.370100	13.4400	-0.371%	132,557	-3.571%
2025-07-14	12.9200	13.5000	12.870000	13.4900	+4.331%	175,358	-3.929%
2025-07-11	13.5200	13.6250	12.920000	12.9300	-5.205%	138,940	+0.232%
2025-07-10	14.1400	14.2700	13.520000	13.6400	-3.876%	153,726	-4.985%
2025-07-09	13.9300	14.2555	13.930000	14.1900	+2.752%	114,372	-8.668%
2025-07-08	13.7900	13.8900	13.600000	13.8100	+0.877%	138,075	-6.155%
2025-07-07	13.5600	13.8400	13.510000	13.6900	-0.653%	176,554	-5.332%
2025-07-03	13.3600	13.8496	13.240000	13.7800	+3.531%	122,387	-5.951%
2025-07-02	13.3100	13.5800	13.235000	13.3100	0.000%	163,987	-2.630%
2025-07-01	13.1300	13.4350	12.785000	13.3100	+0.605%	114,030	-2.630%
2025-06-30	13.4100	13.4100	13.060000	13.2300	-0.451%	208,591	-2.041%
2025-06-27	13.5000	13.7196	13.180000	13.2900	-2.135%	318,877	-2.483%
2025-06-26	13.0200	13.6500	12.950000	13.5800	+4.703%	174,584	-4.566%
2025-06-25	13.5500	13.6200	12.800000	12.9700	-4.068%	239,027	-0.077%
2025-06-24	13.1800	13.6300	13.150000	13.5200	+3.602%	199,643	-4.142%
2025-06-23	12.6000	13.0500	12.300000	13.0500	+2.756%	129,377	-0.690%
2025-06-20	13.4500	13.4500	12.620000	12.7000	-2.831%	229,563	+2.047%
2025-06-18	12.8200	13.2550	12.640000	13.0700	+2.429%	178,882	-0.842%
2025-06-17	13.1000	13.1400	12.610000	12.7600	-2.072%	262,455	+1.567%
2025-06-16	12.6600	13.1000	12.480000	13.0300	+3.167%	308,753	-0.537%
2025-06-13	12.8500	12.9500	12.315000	12.6300	-3.735%	507,443	+2.613%
2025-06-12	13.3100	13.4179	12.755000	13.1200	-2.454%	318,985	-1.220%
2025-06-11	13.3800	13.7200	13.330000	13.4500	+0.074%	268,509	-3.643%
2025-06-10	14.1400	14.3099	13.320000	13.4400	-5.152%	276,003	-3.571%
2025-06-09	14.7000	14.7000	14.130000	14.1700	-2.612%	190,675	-8.539%
2025-06-06	13.9300	14.6300	13.740000	14.5500	+5.972%	247,492	-10.928%
2025-06-05	13.6500	14.1100	13.650000	13.7300	-0.651%	398,972	-5.608%
2025-06-04	13.7200	13.9300	13.500000	13.8200	+0.655%	227,837	-6.223%
2025-06-03	13.2900	13.9723	13.250000	13.7300	+3.233%	166,144	-5.608%
2025-06-02	13.7500	13.8900	13.230000	13.3000	-3.553%	178,589	-2.556%
2025-05-30	13.8900	13.9800	13.570000	13.7900	-1.218%	140,806	-6.019%
2025-05-29	14.1100	14.3515	13.775000	13.9600	0.000%	172,211	-7.163%
2025-05-28	13.9500	14.7200	13.600000	13.9600	-0.143%	116,165	-7.163%
2025-05-27	13.6900	14.0200	13.500000	13.9800	+3.709%	131,046	-7.296%
2025-05-23	13.6200	13.9300	13.460000	13.4800	-2.742%	143,105	-3.858%
2025-05-22	13.9700	14.4199	13.830000	13.8600	-0.288%	157,822	-6.494%
2025-05-21	14.5100	14.7400	13.820000	13.9000	-5.119%	247,856	-6.763%
2025-05-20	15.0600	15.1250	14.595000	14.6500	-2.851%	127,716	-11.536%
2025-05-19	15.0500	15.2800	14.882100	15.0800	-2.014%	103,254	-14.058%
2025-05-16	16.0300	16.2500	15.330000	15.3900	-3.993%	183,039	-15.789%
2025-05-15	16.0300	16.2464	15.350000	16.0300	-0.062%	352,716	-19.152%
2025-05-14	15.7900	16.1350	15.750000	16.0400	+2.689%	275,871	-19.202%
2025-05-13	14.9800	15.8600	14.980000	15.6200	+4.692%	266,997	-17.029%
2025-05-12	14.9400	15.1000	14.450000	14.9200	+4.923%	289,469	-13.137%
2025-05-09	14.4700	14.9550	14.050000	14.2200	-1.181%	251,509	-8.861%
2025-05-08	13.2600	14.4000	13.190000	14.3900	+9.764%	507,564	-9.937%
2025-05-07	15.3100	15.3100	12.575000	13.1100	-12.072%	679,940	-1.144%
2025-05-06	14.4100	15.1260	14.400000	14.9100	+0.743%	321,096	-13.078%
2025-05-05	14.4500	14.9400	14.250100	14.8000	+1.788%	158,864	-12.432%
2025-05-02	14.6300	15.0000	14.329000	14.5400	+0.972%	154,576	-10.867%
2025-05-01	14.4500	14.7100	14.300000	14.4000	+0.629%	172,107	-10.000%
2025-04-30	14.0900	14.4000	13.840000	14.3100	-2.053%	214,224	-9.434%
2025-04-29	14.4500	14.8200	14.420000	14.6100	+2.096%	214,453	-11.294%
2025-04-28	14.1400	14.3700	13.970000	14.3100	+1.346%	144,632	-9.434%
2025-04-25	13.8100	14.2300	13.662000	14.1200	+1.802%	219,209	-8.215%
2025-04-24	12.8800	13.8700	12.850000	13.8700	+7.938%	205,936	-6.561%
2025-04-23	12.5700	13.3050	12.570000	12.8500	+6.905%	272,839	+0.856%
2025-04-22	12.2100	12.7500	11.965000	12.0200	+0.334%	185,173	+7.820%
2025-04-21	12.5900	12.5900	11.890000	11.9800	-6.406%	215,170	+8.180%
2025-04-17	12.7600	12.8500	12.360000	12.8000	+0.392%	206,332	+1.250%
2025-04-16	12.8500	13.1092	12.400000	12.7500	-2.968%	265,383	+1.647%
2025-04-15	13.0000	13.1600	12.860000	13.1400	+2.098%	347,741	-1.370%
2025-04-14	13.2000	13.2200	12.690000	12.8700	-0.924%	252,659	+0.699%
2025-04-11	13.0000	13.1700	12.531100	12.9900	-2.036%	343,879	-0.231%
2025-04-10	13.3400	13.9000	12.605000	13.2600	-6.356%	515,115	-2.262%
2025-04-09	12.1800	14.2000	11.970000	14.1600	+14.010%	662,449	-8.475%
2025-04-08	13.4400	13.4600	12.175000	12.4200	+1.222%	426,617	+4.348%
2025-04-07	11.5200	13.2800	11.200000	12.2700	-0.688%	526,920	+5.623%
2025-04-04	11.8800	12.5500	11.510000	12.3550	-2.409%	628,622	+4.897%
2025-04-03	12.6400	13.1950	11.970000	12.6600	-7.185%	624,203	+2.370%
2025-04-02	13.0100	13.7900	13.000000	13.6400	+2.711%	464,000	-4.985%
2025-04-01	12.4200	13.2900	12.200000	13.2800	+7.010%	466,553	-2.410%
2025-03-31	11.8500	12.4600	11.395000	12.4100	+2.056%	437,818	+4.432%
2025-03-28	12.4600	12.5600	11.860500	12.1600	-2.798%	169,345	+6.579%
2025-03-27	12.5700	12.7900	12.460000	12.5100	-1.882%	188,276	+3.597%
2025-03-26	13.2800	13.4771	12.595000	12.7500	-3.991%	223,089	+1.647%
2025-03-25	13.1800	13.4500	13.090000	13.2800	+1.142%	307,065	-2.410%
2025-03-24	12.8500	13.3100	12.580000	13.1300	+5.377%	347,533	-1.295%
2025-03-21	12.0600	12.4900	12.010000	12.4600	+2.048%	358,369	+4.013%
2025-03-20	12.2100	12.5365	12.100000	12.2100	-0.651%	227,308	+6.143%
2025-03-19	11.9100	12.5200	11.800000	12.2900	+4.241%	441,246	+5.452%
2025-03-18	11.9100	12.1500	11.620000	11.7900	-2.803%	416,006	+9.924%
2025-03-17	12.2700	12.5500	12.090000	12.1300	-0.899%	487,531	+6.843%
2025-03-14	12.3200	12.5499	11.800000	12.2400	+2.384%	633,919	+5.882%
2025-03-13	12.9800	12.9800	11.860000	11.9550	-7.755%	886,682	+8.407%
2025-03-12	13.5100	13.7700	12.890000	12.9600	-2.703%	658,651	0.000%
2025-03-11	13.1800	13.6100	12.760000	13.3200	0.000%	678,182	-2.703%
2025-03-10	14.0700	14.3250	12.960000	13.3200	-9.202%	828,133	-2.703%
2025-03-07	14.9200	15.6900	14.080000	14.6700	-2.590%	732,613	-11.656%
2025-03-06	14.8300	15.5400	14.790000	15.0600	-0.199%	815,082	-13.944%
2025-03-05	14.3600	16.4000	14.300000	15.0900	+6.870%	1,082,614	-14.115%
2025-03-04	13.5900	15.2400	13.070000	14.1200	-28.506%	1,700,536	-8.215%
2025-03-03	20.8200	21.0000	19.570000	19.7500	-1.201%	686,384	-34.380%
2025-02-28	20.8500	21.0300	19.600000	19.9900	-3.570%	530,378	-35.168%
2025-02-27	20.6900	21.8300	20.230000	20.7300	+1.468%	976,490	-37.482%
2025-02-26	19.7600	20.7000	19.760000	20.4300	+4.182%	475,309	-36.564%
2025-02-25	20.1100	20.3300	19.400000	19.6100	-3.113%	338,101	-33.911%
2025-02-24	20.7500	21.4399	20.060000	20.2400	-3.665%	296,500	-35.968%
2025-02-21	22.4900	22.5700	20.890000	21.0100	-5.700%	329,873	-38.315%
2025-02-20	22.6300	22.8099	21.570000	22.2800	-1.980%	249,057	-41.831%
2025-02-19	23.0700	23.1350	22.300000	22.7300	-2.488%	325,103	-42.983%
2025-02-18	23.2400	23.4000	21.930000	23.3100	+1.040%	469,751	-44.402%
2025-02-14	23.6200	23.6200	22.580000	23.0700	-2.617%	424,654	-43.823%
2025-02-13	26.3000	26.3000	21.910000	23.6900	-8.709%	810,880	-45.293%
2025-02-12	23.5000	26.3300	23.400000	25.9500	+7.900%	433,910	-50.058%
2025-02-11	24.9500	24.9500	23.710000	24.0500	-3.800%	321,240	-46.112%
2025-02-10	25.2100	25.9370	24.610000	25.0000	+0.969%	482,010	-48.160%
2025-02-07	23.5600	25.2000	23.480000	24.7600	+5.496%	470,828	-47.658%
2025-02-06	23.4900	23.9199	23.020000	23.4700	+0.514%	183,188	-44.781%
2025-02-05	23.4100	23.4899	22.640000	23.3500	+1.170%	282,323	-44.497%
2025-02-04	21.9900	23.1600	21.930000	23.0800	+5.388%	267,160	-43.847%
2025-02-03	21.2800	22.2150	21.080000	21.9000	-1.039%	168,086	-40.822%
2025-01-31	22.1700	22.6700	21.880000	22.1300	+0.500%	225,090	-41.437%
2025-01-30	21.7500	22.3500	21.660000	22.0200	+1.475%	224,255	-41.144%
2025-01-29	21.4800	21.9100	20.620000	21.7000	+1.449%	232,181	-40.276%
2025-01-28	20.2000	21.5400	20.020000	21.3900	+5.891%	314,401	-39.411%
2025-01-27	20.2500	20.6300	19.740000	20.2000	-1.559%	195,654	-35.842%
2025-01-24	20.3400	20.7300	20.340000	20.5200	+0.638%	114,433	-36.842%
2025-01-23	19.8600	20.4200	19.570000	20.3900	+1.191%	184,998	-36.439%
2025-01-22	20.7700	21.1500	19.940600	20.1500	-1.994%	266,292	-35.682%
2025-01-21	19.7500	20.5900	19.330000	20.5600	+7.251%	476,199	-36.965%
2025-01-17	19.1300	19.8400	18.770000	19.1700	+3.287%	220,643	-32.394%
2025-01-16	18.8300	19.1700	18.287900	18.5600	-0.961%	149,119	-30.172%
2025-01-15	18.4700	18.8583	17.910000	18.7400	+6.902%	224,290	-30.843%
2025-01-14	17.6100	17.9400	17.190000	17.5300	+1.154%	181,417	-26.070%
2025-01-13	17.0000	17.4150	16.780000	17.3300	-0.574%	166,144	-25.216%
2025-01-10	17.7800	17.7800	17.220000	17.4300	-3.967%	157,486	-25.645%

.dark-mode .RC75Bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RC75Bl{ 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