Viant Technology Inc. - DSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	11.17	11.28	11.28	11.29	10.99	141,238
December 02, 2025	11.12	11.17	11.17	11.34	10.74	153,500
December 01, 2025	10.49	11.05	11.05	11.4	10.38	380,500
November 28, 2025	10.56	10.61	10.61	10.88	10.5	88,825
November 26, 2025	10.4	10.46	10.46	10.51	10.02	169,825
November 25, 2025	10.15	10.4	10.4	10.44	10	335,852
November 24, 2025	9.86	10.12	10.12	10.23	9.74	303,217
November 21, 2025	9.43	9.81	9.81	10	9.41	367,825
November 20, 2025	9.6	9.41	9.41	9.81	9.32	371,871
November 19, 2025	9.71	9.43	9.43	9.87	9.37	218,600
November 18, 2025	9.67	9.62	9.62	9.89	9.6	233,700
November 17, 2025	10.3	9.74	9.74	10.3	9.6	320,734
November 14, 2025	10.14	10.35	10.35	10.38	9.93	219,445
November 13, 2025	10.75	10.44	10.44	10.76	10.25	319,900
November 12, 2025	10.31	10.86	10.86	10.93	9.95	578,135
November 11, 2025	10	10.48	10.48	10.72	9.11	987,014
November 10, 2025	8.74	8.74	8.74	8.79	8.57	282,900
November 07, 2025	8.54	8.6	8.6	8.63	8.36	219,492
November 06, 2025	9.02	8.69	8.69	9.05	8.64	216,184
November 05, 2025	8.55	9.12	9.12	9.25	8.5	360,324
November 04, 2025	8.52	8.5	8.5	8.69	8.4	246,470
November 03, 2025	8.93	8.82	8.82	8.94	8.73	185,200
October 31, 2025	8.54	8.88	8.88	8.93	8.54	158,862
October 30, 2025	8.5	8.54	8.54	8.79	8.45	190,200
October 29, 2025	9	8.56	8.56	9	8.53	199,730
October 28, 2025	9.09	9.03	9.03	9.17	8.99	132,301
October 27, 2025	9.36	9.08	9.08	9.47	8.97	216,092
October 24, 2025	9.2	9.15	9.15	9.5	9.09	271,000
October 23, 2025	8.82	9.14	9.14	9.38	8.67	279,370
October 22, 2025	8.78	8.63	8.63	8.78	8.54	436,694
October 21, 2025	9.11	8.77	8.77	9.29	8.76	546,741
October 20, 2025	8.34	8.66	8.66	8.74	8.34	202,146
October 17, 2025	8.21	8.16	8.16	8.38	8.16	137,200
October 16, 2025	8.46	8.29	8.29	8.59	8.23	221,804
October 15, 2025	8.58	8.44	8.44	8.65	8.29	190,540
October 14, 2025	8.38	8.43	8.43	8.67	8.31	291,554
October 13, 2025	8.29	8.6	8.6	8.64	8.25	454,058
October 10, 2025	8.62	8.14	8.14	8.77	8.11	299,900
October 09, 2025	8.75	8.61	8.61	8.82	8.57	202,118
October 08, 2025	8.58	8.79	8.79	8.84	8.56	208,056
October 07, 2025	8.74	8.47	8.47	8.89	8.36	267,549
October 06, 2025	8.83	8.62	8.62	8.87	8.53	234,618
October 03, 2025	8.42	8.69	8.69	8.85	8.42	280,173
October 02, 2025	8.4	8.38	8.38	8.45	8.28	240,359
October 01, 2025	8.57	8.35	8.35	8.65	8.19	324,349
September 30, 2025	8.63	8.63	8.63	8.76	8.25	351,247
September 29, 2025	8.5	8.63	8.63	8.79	8.46	438,876
September 26, 2025	8.65	8.49	8.49	8.76	8.42	939,695
September 25, 2025	8.74	8.63	8.63	8.96	8.57	300,719
September 24, 2025	9.06	8.74	8.74	9.2	8.71	232,800
September 23, 2025	9.46	9.04	9.04	9.54	9.04	227,664
September 22, 2025	9.09	9.41	9.41	9.67	9.08	348,150
September 19, 2025	9.42	9.09	9.09	9.45	9.05	527,100
September 18, 2025	9.33	9.4	9.4	9.58	9.32	190,400
September 17, 2025	9.21	9.37	9.37	9.65	9.2	352,500
September 16, 2025	9.32	9.21	9.21	9.46	9.19	331,321
September 15, 2025	9.75	9.3	9.3	9.89	9.28	398,147
September 12, 2025	10.12	9.73	9.73	10.15	9.7	239,184
September 11, 2025	9.8	9.98	9.98	10.02	9.63	369,849
September 10, 2025	10.2	9.77	9.77	10.3	9.74	143,116

Viant Technology Inc. (DSP) NASDAQ