Dark

DSP
Viant Technology Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:54 PM EDT

11.88USD+18.513%(+1.86)2,599,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

11.54USD+15.170%(+1.52)168,576

After-hours

Sep 18, 2026 4:14:30 PM EDT

11.90USD+0.210%(+0.02)25,631

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	11.5300	12.4100	11.2200	11.8800	+18.563%	2,599,049	0.000%
2026-09-17	10.2600	10.6700	9.5100	10.0200	-18.998%	2,194,431	+18.563%
2026-09-16	12.6500	12.7399	12.2400	12.3700	-1.825%	325,149	-3.961%
2026-09-15	12.7100	12.7400	12.4700	12.6000	-2.477%	190,087	-5.714%
2026-09-14	12.6000	12.9400	12.5600	12.9200	+2.703%	248,412	-8.050%
2026-09-11	12.8600	13.2250	12.4401	12.5800	-1.256%	239,586	-5.564%
2026-09-10	12.6500	13.0700	12.3101	12.7400	-0.624%	170,822	-6.750%
2026-09-09	13.5100	13.5100	12.7300	12.8200	-4.896%	220,029	-7.332%
2026-09-08	13.5100	13.6900	13.1100	13.4800	-1.318%	225,112	-11.869%
2026-09-04	13.4400	13.6800	13.1900	13.6600	+1.599%	132,933	-13.031%
2026-09-03	13.1400	13.6999	13.0500	13.4450	+2.477%	208,536	-11.640%
2026-09-02	12.6200	13.3600	12.5900	13.1200	+3.880%	226,730	-9.451%
2026-09-01	12.6400	12.8200	12.2900	12.6300	-1.941%	197,221	-5.938%
2026-08-31	13.1100	13.3600	12.7900	12.8800	-2.646%	168,617	-7.764%
2026-08-28	12.6300	13.6400	12.6300	13.2300	+4.338%	252,266	-10.204%
2026-08-27	12.5900	12.8860	12.3895	12.6800	+2.011%	189,017	-6.309%
2026-08-26	12.2400	12.6000	12.1900	12.4300	+1.016%	144,977	-4.425%
2026-08-25	12.2000	12.4550	12.0900	12.3050	+0.531%	118,594	-3.454%
2026-08-24	12.4200	12.6000	12.1400	12.2400	-1.687%	190,195	-2.941%
2026-08-21	12.4400	12.5991	12.0900	12.4500	+0.322%	169,874	-4.578%
2026-08-20	12.5100	12.7800	12.3500	12.4100	-1.430%	172,702	-4.271%
2026-08-19	12.9000	13.2500	12.5000	12.5900	-2.479%	241,922	-5.639%
2026-08-18	12.5800	13.0800	12.5101	12.9100	+2.379%	204,844	-7.978%
2026-08-17	12.7900	12.7900	12.2700	12.6100	-3.075%	297,457	-5.789%
2026-08-14	12.9500	13.1400	12.6400	13.0100	+0.231%	286,131	-8.686%
2026-08-13	12.7200	13.0000	12.3800	12.9800	+4.006%	325,335	-8.475%
2026-08-12	13.0650	13.3800	12.2100	12.4800	-5.383%	486,955	-4.808%
2026-08-11	13.7950	14.2200	12.5100	13.1900	-6.388%	817,580	-9.932%
2026-08-10	13.8650	14.8000	13.5750	14.0900	+6.420%	851,467	-15.685%
2026-08-07	12.5700	13.5000	12.3800	13.2400	+7.468%	400,531	-10.272%
2026-08-06	12.3050	12.3900	11.8953	12.3200	+0.081%	433,019	-3.571%
2026-08-05	12.8800	12.9250	12.0900	12.3100	-3.678%	278,853	-3.493%
2026-08-04	12.1900	12.8600	12.0916	12.7800	+4.327%	173,903	-7.042%
2026-08-03	12.1300	12.5600	11.9950	12.2500	+4.078%	216,501	-3.020%
2026-07-31	11.3800	11.8400	11.2800	11.7700	+3.065%	228,159	+0.935%
2026-07-30	11.2200	11.4700	10.9000	11.4200	-0.349%	165,871	+4.028%
2026-07-29	11.1200	11.7391	11.1200	11.4600	+0.880%	176,049	+3.665%
2026-07-28	11.4700	11.5400	11.0850	11.3600	+0.575%	209,677	+4.577%
2026-07-27	10.9000	11.4899	10.8700	11.2950	+5.561%	144,236	+5.179%
2026-07-24	10.5500	10.9900	10.4509	10.7000	+2.786%	183,963	+11.028%
2026-07-23	10.9100	11.0200	10.1700	10.4100	-5.621%	427,353	+14.121%
2026-07-22	11.7900	11.8700	10.7700	11.0300	-6.207%	235,075	+7.706%
2026-07-21	11.8400	12.3269	11.5300	11.7600	-1.176%	164,253	+1.020%
2026-07-20	11.4100	12.0600	11.4100	11.9000	+3.478%	194,412	-0.168%
2026-07-17	11.9200	12.0300	11.3200	11.5000	-7.333%	245,515	+3.304%
2026-07-16	13.0200	13.0300	12.1800	12.4100	-4.465%	220,942	-4.271%
2026-07-15	12.7200	13.1200	12.6100	12.9900	+2.283%	234,849	-8.545%
2026-07-14	12.5500	12.8800	12.1100	12.7000	-1.013%	228,137	-6.457%
2026-07-13	13.2400	13.4400	12.5600	12.8300	-2.656%	255,190	-7.405%
2026-07-10	13.1600	13.5000	13.0032	13.1800	-0.828%	109,044	-9.863%
2026-07-09	12.5500	13.4048	12.3600	13.2900	+4.399%	158,667	-10.609%
2026-07-08	12.6300	12.9200	12.4100	12.7300	+0.394%	164,301	-6.677%
2026-07-07	12.7800	13.4950	12.6600	12.6800	-0.782%	141,423	-6.309%
2026-07-06	12.6700	13.0300	12.3200	12.7800	-1.389%	148,464	-7.042%
2026-07-02	13.0500	13.3700	12.9500	12.9600	-2.921%	162,744	-8.333%
2026-07-01	12.8400	13.6200	12.8400	13.3500	+5.450%	234,195	-11.011%
2026-06-30	12.7200	13.1900	12.2301	12.6600	-3.432%	218,465	-6.161%
2026-06-29	11.9100	13.2100	11.8500	13.1100	+11.196%	507,550	-9.382%
2026-06-26	11.0000	11.9100	10.9800	11.7900	+7.279%	640,791	+0.763%
2026-06-25	11.1500	11.2200	10.7900	10.9900	-1.346%	183,022	+8.098%
2026-06-24	11.0200	11.3000	10.9700	11.1400	+0.451%	151,375	+6.643%
2026-06-23	10.7500	11.5600	10.7400	11.0900	+3.355%	198,444	+7.124%
2026-06-22	11.1100	11.3500	10.5000	10.7300	-4.537%	335,481	+10.718%
2026-06-18	10.9900	11.2700	10.6800	11.2400	+2.461%	447,224	+5.694%
2026-06-17	11.2800	11.5200	10.9100	10.9700	-3.518%	223,682	+8.295%
2026-06-16	11.0300	11.4400	10.7400	11.3700	+2.340%	349,943	+4.485%
2026-06-15	11.1700	11.4750	10.8300	11.1100	+0.090%	850,413	+6.931%
2026-06-12	11.1800	11.4800	10.6950	11.1000	-0.538%	362,420	+7.027%
2026-06-11	11.3100	11.5000	10.8650	11.1600	-3.627%	312,235	+6.452%
2026-06-10	11.7000	12.0500	11.3800	11.5800	-2.525%	309,905	+2.591%
2026-06-09	12.0300	12.3450	11.7000	11.8800	-1.737%	217,644	0.000%
2026-06-08	12.1000	12.5600	12.0000	12.0900	-0.165%	204,199	-1.737%
2026-06-05	12.7400	12.8750	12.0560	12.1100	-4.796%	260,809	-1.899%
2026-06-04	12.1800	12.7900	12.0000	12.7200	+5.124%	210,766	-6.604%
2026-06-03	13.9400	13.9400	11.9105	12.1000	-13.633%	424,874	-1.818%
2026-06-02	13.0700	14.1600	12.8600	14.0100	+3.015%	377,501	-15.203%
2026-06-01	12.9500	13.8400	12.8000	13.6000	+6.918%	422,730	-12.647%
2026-05-29	11.6100	12.8050	11.3700	12.7200	+9.750%	490,745	-6.604%
2026-05-28	11.1400	11.7400	11.1400	11.5900	+4.603%	213,839	+2.502%
2026-05-27	11.0700	11.4900	10.9500	11.0800	+0.090%	159,542	+7.220%
2026-05-26	11.1900	11.3600	10.8500	11.0700	-1.072%	284,438	+7.317%
2026-05-22	11.0000	11.4548	10.8500	11.1900	+1.727%	152,848	+6.166%
2026-05-21	10.8100	11.0600	10.4000	11.0000	+0.457%	186,129	+8.000%
2026-05-20	10.8100	11.0000	10.2900	10.9500	+0.091%	358,284	+8.493%
2026-05-19	10.9100	11.3056	10.5600	10.9400	+1.673%	255,670	+8.592%
2026-05-18	10.5600	10.9900	10.4500	10.7600	+1.991%	249,493	+10.409%
2026-05-15	10.4600	10.6400	10.2500	10.5500	+1.054%	210,385	+12.607%
2026-05-14	10.5400	10.7700	10.1100	10.4400	-0.382%	249,303	+13.793%
2026-05-13	10.6800	10.6800	9.5000	10.4800	-2.963%	506,838	+13.359%
2026-05-12	11.9800	12.2000	10.3600	10.8000	+1.983%	545,668	+10.000%
2026-05-11	11.6700	12.1900	10.5000	10.5900	-12.043%	575,710	+12.181%
2026-05-08	11.5800	12.1250	11.3000	12.0400	+2.381%	285,542	-1.329%
2026-05-07	11.3700	12.1200	11.3700	11.7600	+3.612%	210,700	+1.020%
2026-05-06	11.6400	11.7200	11.0000	11.3500	-2.575%	173,546	+4.670%
2026-05-05	11.5400	12.0700	11.3000	11.6500	+1.128%	153,478	+1.974%
2026-05-04	11.3800	11.8650	11.3800	11.5200	+1.230%	157,796	+3.125%
2026-05-01	11.0000	11.5100	10.9900	11.3800	+4.788%	148,677	+4.394%
2026-04-30	10.5400	11.0100	10.3500	10.8600	+2.356%	133,948	+9.392%
2026-04-29	10.5000	10.6900	10.3200	10.6100	+0.378%	117,186	+11.970%
2026-04-28	10.5000	10.6992	10.3800	10.5700	+0.095%	115,929	+12.394%
2026-04-27	10.5400	10.9618	10.2300	10.5600	0.000%	124,801	+12.500%
2026-04-24	10.1700	10.6400	9.7500	10.5600	+3.835%	335,060	+12.500%
2026-04-23	10.6000	10.7270	10.0600	10.1700	-5.659%	165,385	+16.814%
2026-04-22	10.7500	11.0100	10.3300	10.7800	+0.936%	192,013	+10.204%
2026-04-21	11.2300	11.5122	10.6400	10.6800	-4.898%	209,872	+11.236%
2026-04-20	11.2400	11.4900	11.0000	11.2300	-3.273%	224,290	+5.788%
2026-04-17	12.4200	12.4883	11.5700	11.6100	-5.302%	233,879	+2.326%
2026-04-16	11.8100	12.4799	11.7999	12.2600	+5.781%	326,595	-3.100%
2026-04-15	10.8800	11.9000	10.5500	11.5900	+13.963%	338,724	+2.502%
2026-04-14	10.1300	10.4996	10.0300	10.1700	+1.598%	168,384	+16.814%
2026-04-13	9.4800	10.0400	9.4401	10.0100	+5.368%	219,470	+18.681%
2026-04-10	10.2100	10.2100	9.4900	9.5000	-7.227%	237,239	+25.053%
2026-04-09	10.5100	10.7600	9.8600	10.2400	-2.846%	180,085	+16.016%
2026-04-08	11.3400	11.4800	10.4900	10.5400	-3.656%	161,502	+12.713%
2026-04-07	11.2000	11.2800	10.8100	10.9400	-3.186%	85,060	+8.592%
2026-04-06	11.1800	11.5400	11.1600	11.3000	+3.008%	131,266	+5.133%
2026-04-02	11.0600	11.2200	10.6300	10.9700	-2.315%	196,520	+8.295%
2026-04-01	11.3000	11.4800	11.1650	11.2300	+0.268%	121,827	+5.788%
2026-03-31	11.0400	11.3600	10.9200	11.2000	+3.036%	158,332	+6.071%
2026-03-30	10.8400	11.2116	10.5100	10.8700	+1.116%	146,174	+9.292%
2026-03-27	10.7100	10.8300	10.4016	10.7500	-1.376%	150,603	+10.512%
2026-03-26	10.5200	10.9700	10.5200	10.9000	+2.347%	291,726	+8.991%
2026-03-25	11.0300	11.2700	10.6150	10.6500	-3.270%	248,321	+11.549%
2026-03-24	11.2700	11.2700	10.9300	11.0100	-3.927%	194,763	+7.902%
2026-03-23	11.4500	11.6950	11.3650	11.4600	+0.703%	121,160	+3.665%
2026-03-20	11.5300	11.5650	11.2900	11.3800	-1.981%	143,981	+4.394%
2026-03-19	11.6800	11.8550	11.1100	11.6100	-1.443%	353,456	+2.326%
2026-03-18	11.6000	12.5500	11.5900	11.7800	+0.255%	315,438	+0.849%
2026-03-17	11.6300	12.3200	11.6000	11.7500	0.000%	358,010	+1.106%
2026-03-16	12.4800	12.5300	11.7500	11.7500	-4.627%	188,711	+1.106%
2026-03-13	12.9500	13.1050	12.1800	12.3200	-2.222%	467,007	-3.571%
2026-03-12	12.0000	12.8550	11.3187	12.6000	+13.616%	623,147	-5.714%
2026-03-11	10.5200	11.1399	10.4700	11.0900	+5.619%	335,788	+7.124%
2026-03-10	10.1200	10.5400	9.8150	10.5000	+3.755%	180,618	+13.143%
2026-03-09	10.2200	10.2900	9.7300	10.1200	-2.222%	101,236	+17.391%
2026-03-06	10.4700	10.7600	10.1400	10.3500	-3.451%	245,620	+14.783%
2026-03-05	10.1100	11.2400	9.9800	10.7200	+5.824%	406,992	+10.821%
2026-03-04	10.2300	10.3500	9.9600	10.1300	+0.198%	148,020	+17.275%
2026-03-03	9.7100	10.2400	9.2518	10.1100	-0.197%	108,444	+17.507%
2026-03-02	9.8200	10.3300	9.7500	10.1300	0.000%	102,759	+17.275%
2026-02-27	9.6200	10.1700	9.6200	10.1300	+3.262%	194,242	+17.275%
2026-02-26	9.5600	10.1980	9.5600	9.8100	+2.615%	210,798	+21.101%
2026-02-25	9.2100	9.7200	9.0400	9.5600	+4.367%	154,443	+24.268%
2026-02-24	8.8300	9.1900	8.7150	9.1600	+3.737%	144,062	+29.694%
2026-02-23	9.4300	9.4662	8.7500	8.8300	-7.053%	275,849	+34.541%
2026-02-20	9.1600	9.7600	9.1600	9.5000	+3.037%	113,636	+25.053%
2026-02-19	9.2400	9.3200	9.0000	9.2200	0.000%	202,977	+28.850%
2026-02-18	9.2400	9.4350	9.0500	9.2200	+0.217%	204,604	+28.850%
2026-02-17	9.4900	9.8900	9.1700	9.2000	-3.766%	171,288	+29.130%
2026-02-13	9.6100	9.7500	9.5000	9.5600	-0.727%	107,156	+24.268%
2026-02-12	9.9500	10.0911	9.3400	9.6300	-2.035%	159,324	+23.364%
2026-02-11	10.5500	10.5500	9.7800	9.8300	-5.572%	242,670	+20.855%
2026-02-10	10.4100	10.8800	10.3552	10.4100	+0.096%	183,443	+14.121%
2026-02-09	10.3100	10.5000	10.1000	10.4000	+0.483%	191,724	+14.231%
2026-02-06	10.2500	10.8300	10.0800	10.3500	+1.770%	335,191	+14.783%
2026-02-05	10.8300	11.0500	10.1200	10.1700	-7.293%	248,067	+16.814%
2026-02-04	11.3200	11.4100	10.5200	10.9700	-3.092%	246,522	+8.295%
2026-02-03	12.2700	12.2700	11.0100	11.3200	-8.191%	346,738	+4.947%
2026-02-02	11.8200	12.3480	11.7000	12.3300	+4.315%	173,319	-3.650%
2026-01-30	12.2800	12.3600	11.7000	11.8200	-5.364%	150,575	+0.508%
2026-01-29	12.5500	12.6450	11.9000	12.4900	-1.343%	177,997	-4.884%
2026-01-28	12.8300	13.1450	12.4900	12.6600	-0.550%	170,105	-6.161%
2026-01-27	12.5500	12.9700	12.1400	12.7300	+1.032%	149,913	-6.677%
2026-01-26	12.5900	12.9400	12.4850	12.6000	-1.486%	121,220	-5.714%
2026-01-23	12.6700	13.0000	12.5800	12.7900	+0.314%	162,007	-7.115%
2026-01-22	12.5600	13.2000	12.5600	12.7500	+2.327%	212,159	-6.824%
2026-01-21	11.9900	12.5900	11.9500	12.4600	+5.415%	207,939	-4.655%
2026-01-20	12.2200	12.4600	11.6100	11.8200	-5.742%	329,326	+0.508%
2026-01-16	11.9600	12.7500	11.9400	12.5400	+5.025%	368,330	-5.263%
2026-01-15	11.5600	12.3300	11.5500	11.9400	+2.842%	308,005	-0.503%
2026-01-14	11.5000	11.7500	11.1600	11.6100	+0.957%	271,403	+2.326%
2026-01-13	11.3900	11.5500	11.1800	11.5000	+1.411%	124,628	+3.304%
2026-01-12	11.2700	11.4500	11.0800	11.3400	-0.526%	170,652	+4.762%
2026-01-09	11.6600	11.8000	11.2800	11.4000	-1.893%	135,330	+4.211%
2026-01-08	11.7700	11.7700	11.5501	11.6200	-1.609%	100,609	+2.238%
2026-01-07	11.9900	12.0650	11.6900	11.8100	-1.337%	120,933	+0.593%
2026-01-06	11.8700	12.0748	11.6437	11.9700	+0.419%	137,834	-0.752%
2026-01-05	11.6000	12.2000	11.6000	11.9200	+2.759%	170,076	-0.336%
2026-01-02	12.0600	12.1500	11.4200	11.6000	-3.654%	226,364	+2.414%
2025-12-31	11.8400	12.0500	11.7400	12.0400	+1.432%	184,435	-1.329%
2025-12-30	11.9200	12.1380	11.8400	11.8700	-0.503%	89,594	+0.084%
2025-12-29	11.7000	12.0300	11.7000	11.9300	-0.417%	192,446	-0.419%
2025-12-26	11.9100	12.0200	11.8600	11.9800	+0.419%	90,625	-0.835%
2025-12-24	11.9100	12.0200	11.8459	11.9300	+0.336%	51,423	-0.419%
2025-12-23	11.8400	11.9700	11.5400	11.8900	+0.084%	189,737	-0.084%
2025-12-22	11.7800	12.1500	11.6100	11.8800	+1.020%	190,207	0.000%
2025-12-19	11.7800	11.9900	11.6900	11.7600	-1.259%	381,803	+1.020%
2025-12-18	11.7300	12.1900	11.6200	11.9100	+3.206%	294,769	-0.252%
2025-12-17	11.7700	12.2600	11.4800	11.5400	-2.203%	434,713	+2.946%
2025-12-16	11.3500	11.9100	11.2900	11.8000	+2.877%	306,938	+0.678%
2025-12-15	11.5400	11.7350	11.1001	11.4700	-1.798%	506,864	+3.575%
2025-12-12	11.7100	11.7300	11.2600	11.6800	-0.256%	311,328	+1.712%
2025-12-11	12.1500	12.2300	11.6200	11.7100	-4.642%	268,930	+1.452%
2025-12-10	11.7500	12.4800	11.6405	12.2800	+3.716%	221,148	-3.257%
2025-12-09	11.4100	11.8500	11.3900	11.8400	+3.497%	138,624	+0.338%
2025-12-08	11.3400	11.5500	11.2900	11.4400	+2.052%	143,543	+3.846%
2025-12-05	11.1900	11.3600	11.0650	11.2100	-0.356%	122,495	+5.977%
2025-12-04	11.2800	11.4300	11.1800	11.2500	-0.266%	170,280	+5.600%
2025-12-03	11.1700	11.2900	10.9900	11.2800	+0.985%	141,238	+5.319%
2025-12-02	11.1200	11.3400	10.7350	11.1700	+1.086%	153,464	+6.356%
2025-12-01	10.4900	11.4000	10.3776	11.0500	+4.147%	380,475	+7.511%
2025-11-28	10.5600	10.8765	10.5000	10.6100	+1.434%	88,825	+11.970%
2025-11-26	10.4000	10.5100	10.0173	10.4600	+0.577%	169,825	+13.576%
2025-11-25	10.1500	10.4400	10.0000	10.4000	+2.767%	335,552	+14.231%
2025-11-24	9.8600	10.2300	9.7350	10.1200	+3.160%	303,217	+17.391%
2025-11-21	9.4300	10.0000	9.4116	9.8100	+4.251%	367,825	+21.101%
2025-11-20	9.6000	9.8099	9.3200	9.4100	-0.212%	371,871	+26.249%
2025-11-19	9.7100	9.8700	9.3700	9.4300	-1.975%	218,573	+25.981%
2025-11-18	9.6700	9.8900	9.6000	9.6200	-1.232%	233,691	+23.493%
2025-11-17	10.3000	10.3000	9.6000	9.7400	-5.894%	320,734	+21.971%
2025-11-14	10.1400	10.3800	9.9300	10.3500	-0.862%	219,445	+14.783%
2025-11-13	10.7500	10.7550	10.2450	10.4400	-3.867%	319,898	+13.793%
2025-11-12	10.3100	10.9250	9.9496	10.8600	+3.626%	578,135	+9.392%
2025-11-11	10.0000	10.7200	9.1101	10.4800	+19.908%	987,014	+13.359%
2025-11-10	8.7400	8.7861	8.5650	8.7400	+1.628%	282,881	+35.927%
2025-11-07	8.5400	8.6300	8.3550	8.6000	-1.036%	219,492	+38.140%
2025-11-06	9.0200	9.0450	8.6350	8.6900	-4.715%	216,184	+36.709%
2025-11-05	8.5500	9.2500	8.5000	9.1200	+7.294%	360,324	+30.263%
2025-11-04	8.5200	8.6900	8.4000	8.5000	-3.628%	246,470	+39.765%
2025-11-03	8.9300	8.9400	8.7250	8.8200	-0.676%	185,187	+34.694%
2025-10-31	8.5400	8.9300	8.5400	8.8800	+3.981%	158,862	+33.784%
2025-10-30	8.5000	8.7900	8.4500	8.5400	-0.234%	190,189	+39.110%
2025-10-29	9.0000	9.0000	8.5250	8.5600	-5.205%	199,730	+38.785%
2025-10-28	9.0900	9.1700	8.9900	9.0300	-0.551%	132,301	+31.561%
2025-10-27	9.3600	9.4700	8.9700	9.0800	-0.765%	216,092	+30.837%
2025-10-24	9.2000	9.5000	9.0900	9.1500	+0.109%	270,976	+29.836%
2025-10-23	8.8200	9.3800	8.6694	9.1400	+5.910%	279,696	+29.978%
2025-10-22	8.7800	8.7800	8.5418	8.6300	-1.596%	436,694	+37.659%
2025-10-21	9.1050	9.2900	8.7600	8.7700	+1.270%	546,741	+35.462%
2025-10-20	8.3400	8.7600	8.3022	8.6600	+6.127%	202,910	+37.182%
2025-10-17	8.2100	8.3800	8.1600	8.1600	-1.568%	137,154	+45.588%
2025-10-16	8.4600	8.5900	8.2300	8.2900	-1.777%	221,804	+43.305%
2025-10-15	8.5800	8.6500	8.2850	8.4400	+0.119%	190,540	+40.758%
2025-10-14	8.3800	8.6662	8.3100	8.4300	-1.920%	291,554	+40.925%
2025-10-13	8.2900	8.6400	8.2500	8.5950	+5.590%	454,058	+38.220%
2025-10-10	8.6200	8.7749	8.1100	8.1400	-5.459%	299,895	+45.946%
2025-10-09	8.7500	8.8250	8.5700	8.6100	-2.048%	202,118	+37.979%
2025-10-08	8.5800	8.8408	8.5600	8.7900	+3.778%	208,056	+35.154%
2025-10-07	8.7400	8.8900	8.3589	8.4700	-1.740%	267,549	+40.260%
2025-10-06	8.8300	8.8741	8.5300	8.6200	-0.806%	234,618	+37.819%
2025-10-03	8.4200	8.8500	8.4200	8.6900	+3.699%	280,173	+36.709%
2025-10-02	8.4000	8.4450	8.2800	8.3800	+0.359%	240,359	+41.766%
2025-10-01	8.5700	8.6500	8.1900	8.3500	-3.244%	324,349	+42.275%
2025-09-30	8.6300	8.7580	8.2500	8.6300	0.000%	351,247	+37.659%
2025-09-29	8.5000	8.7900	8.4600	8.6300	+1.649%	438,876	+37.659%
2025-09-26	8.6500	8.7550	8.4200	8.4900	-1.622%	939,695	+39.929%
2025-09-25	8.7400	8.9600	8.5700	8.6300	-1.259%	300,719	+37.659%
2025-09-24	9.0600	9.2000	8.7094	8.7400	-3.319%	232,798	+35.927%
2025-09-23	9.4600	9.5402	9.0400	9.0400	-3.932%	227,664	+31.416%
2025-09-22	9.0900	9.6700	9.0800	9.4100	+3.520%	348,150	+26.249%
2025-09-19	9.4200	9.4550	9.0500	9.0900	-3.298%	527,786	+30.693%
2025-09-18	9.3300	9.5800	9.3166	9.4000	+0.320%	190,442	+26.383%
2025-09-17	9.2100	9.6500	9.2000	9.3700	+1.737%	352,740	+26.788%
2025-09-16	9.3200	9.4601	9.1900	9.2100	-0.968%	331,321	+28.990%
2025-09-15	9.7500	9.8850	9.2800	9.3000	-4.419%	398,147	+27.742%
2025-09-12	10.1200	10.1500	9.7050	9.7300	-2.554%	239,184	+22.097%
2025-09-11	9.8000	10.0200	9.6300	9.9850	+2.201%	369,849	+18.978%
2025-09-10	10.2000	10.2994	9.7350	9.7700	-3.839%	143,116	+21.597%
2025-09-09	10.2600	10.3699	10.0976	10.1600	-1.455%	119,910	+16.929%
2025-09-08	10.3500	10.4450	10.1750	10.3100	+0.097%	128,358	+15.228%
2025-09-05	10.1500	10.3200	9.9300	10.3000	+2.386%	171,337	+15.340%
2025-09-04	10.0100	10.0900	9.8100	10.0600	+0.199%	114,674	+18.091%
2025-09-03	10.1700	10.3500	9.9000	10.0400	-1.278%	173,156	+18.327%
2025-09-02	10.1500	10.2500	10.0200	10.1700	-2.212%	197,138	+16.814%
2025-08-29	10.1600	10.5300	10.1600	10.4000	+3.689%	226,116	+14.231%
2025-08-28	10.1000	10.1700	9.9170	10.0300	+0.100%	150,469	+18.445%
2025-08-27	10.0900	10.1900	9.8900	10.0200	-0.792%	212,722	+18.563%
2025-08-26	9.8300	10.1300	9.7200	10.1000	+2.330%	308,017	+17.624%
2025-08-25	10.2400	10.4100	9.8700	9.8700	-3.988%	227,765	+20.365%
2025-08-22	9.4100	10.3900	9.3500	10.2800	+10.064%	494,250	+15.564%
2025-08-21	9.1800	9.3650	9.1100	9.3400	+0.538%	329,597	+27.195%
2025-08-20	9.4200	9.4800	9.0700	9.2900	-1.380%	246,629	+27.879%
2025-08-19	9.6400	9.7489	9.1800	9.4200	-3.186%	474,295	+26.115%
2025-08-18	9.5200	9.8300	9.3350	9.7300	+2.421%	373,771	+22.097%
2025-08-15	9.5700	9.8663	9.4800	9.5000	-0.315%	368,683	+25.053%
2025-08-14	9.9000	9.9900	9.2200	9.5300	-3.931%	623,773	+24.659%
2025-08-13	9.9000	10.0750	9.5300	9.9200	+1.848%	575,344	+19.758%
2025-08-12	10.6700	10.6750	9.5600	9.7400	-18.833%	1,087,274	+21.971%
2025-08-11	12.4800	12.8300	11.9100	12.0000	-3.769%	347,635	-1.000%
2025-08-08	12.9600	12.9950	12.4230	12.4700	-3.558%	237,813	-4.731%
2025-08-07	13.7500	13.8250	12.8500	12.9300	-4.293%	236,296	-8.121%
2025-08-06	13.2600	13.6300	12.9800	13.5100	+1.885%	195,711	-12.065%
2025-08-05	13.8800	14.0150	13.1950	13.2600	-3.774%	211,463	-10.407%
2025-08-04	13.8600	14.1100	13.7301	13.7800	+1.101%	156,496	-13.788%
2025-08-01	14.0700	14.1700	13.5500	13.6300	-6.000%	197,752	-12.839%
2025-07-31	14.9800	15.0600	13.8800	14.5000	+7.169%	526,140	-18.069%
2025-07-30	13.9000	14.2800	13.4900	13.5300	-3.632%	324,379	-12.195%
2025-07-29	14.9300	15.0400	14.0400	14.0400	-5.071%	198,578	-15.385%
2025-07-28	14.7400	15.1800	14.6100	14.7900	+1.301%	179,171	-19.675%
2025-07-25	14.1700	14.7300	14.1000	14.6000	+3.253%	186,628	-18.630%
2025-07-24	13.8300	14.2850	13.7950	14.1400	+1.873%	159,117	-15.983%
2025-07-23	13.5100	13.9000	13.4116	13.8800	+2.739%	159,800	-14.409%
2025-07-22	13.5800	13.8400	13.3200	13.5100	-0.222%	180,810	-12.065%
2025-07-21	13.7100	13.8400	13.4300	13.5400	-1.240%	136,212	-12.260%
2025-07-18	13.6500	13.8150	13.4212	13.7100	+1.106%	168,525	-13.348%
2025-07-17	13.6600	13.9499	13.4700	13.5600	-0.221%	119,440	-12.389%
2025-07-16	13.5500	13.7400	13.2541	13.5900	+1.116%	118,295	-12.583%
2025-07-15	13.5500	13.8270	13.3701	13.4400	-0.371%	132,557	-11.607%
2025-07-14	12.9200	13.5000	12.8700	13.4900	+4.331%	175,358	-11.935%
2025-07-11	13.5200	13.6250	12.9200	12.9300	-5.205%	138,940	-8.121%
2025-07-10	14.1400	14.2700	13.5200	13.6400	-3.876%	153,726	-12.903%
2025-07-09	13.9300	14.2555	13.9300	14.1900	+2.752%	114,372	-16.279%
2025-07-08	13.7900	13.8900	13.6000	13.8100	+0.877%	138,075	-13.975%
2025-07-07	13.5600	13.8400	13.5100	13.6900	-0.653%	176,554	-13.221%
2025-07-03	13.3600	13.8496	13.2400	13.7800	+3.531%	122,387	-13.788%
2025-07-02	13.3100	13.5800	13.2350	13.3100	0.000%	163,987	-10.744%
2025-07-01	13.1300	13.4350	12.7850	13.3100	+0.605%	114,030	-10.744%
2025-06-30	13.4100	13.4100	13.0600	13.2300	-0.451%	208,591	-10.204%
2025-06-27	13.5000	13.7196	13.1800	13.2900	-2.135%	318,877	-10.609%
2025-06-26	13.0200	13.6500	12.9500	13.5800	+4.703%	174,584	-12.518%
2025-06-25	13.5500	13.6200	12.8000	12.9700	-4.068%	239,027	-8.404%
2025-06-24	13.1800	13.6300	13.1500	13.5200	+3.602%	199,643	-12.130%
2025-06-23	12.6000	13.0500	12.3000	13.0500	+2.756%	129,377	-8.966%
2025-06-20	13.4500	13.4500	12.6200	12.7000	-2.831%	229,563	-6.457%
2025-06-18	12.8200	13.2550	12.6400	13.0700	+2.429%	178,882	-9.105%
2025-06-17	13.1000	13.1400	12.6100	12.7600	-2.072%	262,455	-6.897%
2025-06-16	12.6600	13.1000	12.4800	13.0300	+3.167%	308,753	-8.826%
2025-06-13	12.8500	12.9500	12.3150	12.6300	-3.735%	507,443	-5.938%
2025-06-12	13.3100	13.4179	12.7550	13.1200	-2.454%	318,985	-9.451%
2025-06-11	13.3800	13.7200	13.3300	13.4500	+0.074%	268,509	-11.673%
2025-06-10	14.1400	14.3099	13.3200	13.4400	-5.152%	276,003	-11.607%
2025-06-09	14.7000	14.7000	14.1300	14.1700	-2.612%	190,675	-16.161%
2025-06-06	13.9300	14.6300	13.7400	14.5500	+5.972%	247,492	-18.351%
2025-06-05	13.6500	14.1100	13.6500	13.7300	-0.651%	398,972	-13.474%
2025-06-04	13.7200	13.9300	13.5000	13.8200	+0.655%	227,837	-14.038%
2025-06-03	13.2900	13.9723	13.2500	13.7300	+3.233%	166,144	-13.474%
2025-06-02	13.7500	13.8900	13.2300	13.3000	-3.553%	178,589	-10.677%
2025-05-30	13.8900	13.9800	13.5700	13.7900	-1.218%	140,806	-13.851%
2025-05-29	14.1100	14.3515	13.7750	13.9600	0.000%	172,211	-14.900%
2025-05-28	13.9500	14.7200	13.6000	13.9600	-0.143%	116,165	-14.900%
2025-05-27	13.6900	14.0200	13.5000	13.9800	+3.709%	131,046	-15.021%
2025-05-23	13.6200	13.9300	13.4600	13.4800	-2.742%	143,105	-11.869%
2025-05-22	13.9700	14.4199	13.8300	13.8600	-0.288%	157,822	-14.286%
2025-05-21	14.5100	14.7400	13.8200	13.9000	-5.119%	247,856	-14.532%
2025-05-20	15.0600	15.1250	14.5950	14.6500	-2.851%	127,716	-18.908%
2025-05-19	15.0500	15.2800	14.8821	15.0800	-2.014%	103,254	-21.220%
2025-05-16	16.0300	16.2500	15.3300	15.3900	-3.993%	183,039	-22.807%
2025-05-15	16.0300	16.2464	15.3500	16.0300	-0.062%	352,716	-25.889%
2025-05-14	15.7900	16.1350	15.7500	16.0400	+2.689%	275,871	-25.935%
2025-05-13	14.9800	15.8600	14.9800	15.6200	+4.692%	266,997	-23.944%
2025-05-12	14.9400	15.1000	14.4500	14.9200	+4.923%	289,469	-20.375%
2025-05-09	14.4700	14.9550	14.0500	14.2200	-1.181%	251,509	-16.456%
2025-05-08	13.2600	14.4000	13.1900	14.3900	+9.764%	507,564	-17.443%
2025-05-07	15.3100	15.3100	12.5750	13.1100	-12.072%	679,940	-9.382%
2025-05-06	14.4100	15.1260	14.4000	14.9100	+0.743%	321,096	-20.322%
2025-05-05	14.4500	14.9400	14.2501	14.8000	+1.788%	158,864	-19.730%
2025-05-02	14.6300	15.0000	14.3290	14.5400	+0.972%	154,576	-18.294%
2025-05-01	14.4500	14.7100	14.3000	14.4000	+0.629%	172,107	-17.500%
2025-04-30	14.0900	14.4000	13.8400	14.3100	-2.053%	214,224	-16.981%
2025-04-29	14.4500	14.8200	14.4200	14.6100	+2.096%	214,453	-18.686%
2025-04-28	14.1400	14.3700	13.9700	14.3100	+1.346%	144,632	-16.981%
2025-04-25	13.8100	14.2300	13.6620	14.1200	+1.802%	219,209	-15.864%
2025-04-24	12.8800	13.8700	12.8500	13.8700	+7.938%	205,936	-14.348%
2025-04-23	12.5700	13.3050	12.5700	12.8500	+6.905%	272,839	-7.549%
2025-04-22	12.2100	12.7500	11.9650	12.0200	+0.334%	185,173	-1.165%
2025-04-21	12.5900	12.5900	11.8900	11.9800	-6.406%	215,170	-0.835%
2025-04-17	12.7600	12.8500	12.3600	12.8000	+0.392%	206,332	-7.188%
2025-04-16	12.8500	13.1092	12.4000	12.7500	-2.968%	265,383	-6.824%
2025-04-15	13.0000	13.1600	12.8600	13.1400	+2.098%	347,741	-9.589%
2025-04-14	13.2000	13.2200	12.6900	12.8700	-0.924%	252,659	-7.692%
2025-04-11	13.0000	13.1700	12.5311	12.9900	-2.036%	343,879	-8.545%
2025-04-10	13.3400	13.9000	12.6050	13.2600	-6.356%	515,115	-10.407%
2025-04-09	12.1800	14.2000	11.9700	14.1600	+14.010%	662,449	-16.102%
2025-04-08	13.4400	13.4600	12.1750	12.4200	+1.222%	426,617	-4.348%
2025-04-07	11.5200	13.2800	11.2000	12.2700	-0.688%	526,920	-3.178%
2025-04-04	11.8800	12.5500	11.5100	12.3550	-2.409%	628,622	-3.845%
2025-04-03	12.6400	13.1950	11.9700	12.6600	-7.185%	624,203	-6.161%
2025-04-02	13.0100	13.7900	13.0000	13.6400	+2.711%	464,000	-12.903%
2025-04-01	12.4200	13.2900	12.2000	13.2800	+7.010%	466,553	-10.542%
2025-03-31	11.8500	12.4600	11.3950	12.4100	+2.056%	437,818	-4.271%

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