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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	10.26	10.16	10.16	10.37	10.1	119,910
September 08, 2025	10.35	10.31	10.31	10.45	10.18	128,358
September 05, 2025	10.27	10.3	10.3	10.32	9.94	169,291
September 04, 2025	10.01	10.06	10.06	10.09	9.81	114,700
September 03, 2025	10.17	10.04	10.04	10.35	9.9	173,200
September 02, 2025	10.15	10.17	10.17	10.25	10.02	197,138
August 29, 2025	10.16	10.4	10.4	10.53	10.16	226,116
August 28, 2025	10.1	10.03	10.03	10.17	9.92	150,469
August 27, 2025	10.09	10.02	10.02	10.19	9.89	212,722
August 26, 2025	9.83	10.1	10.1	10.13	9.72	308,017
August 25, 2025	10.24	9.87	9.87	10.41	9.87	227,765
August 22, 2025	9.41	10.28	10.28	10.39	9.35	494,250
August 21, 2025	9.18	9.34	9.34	9.37	9.11	329,600
August 20, 2025	9.42	9.29	9.29	9.48	9.07	246,629
August 19, 2025	9.64	9.42	9.42	9.75	9.18	474,295
August 18, 2025	9.52	9.73	9.73	9.83	9.34	373,652
August 15, 2025	9.57	9.5	9.5	9.87	9.48	368,700
August 14, 2025	9.9	9.53	9.53	9.99	9.22	623,800
August 13, 2025	9.9	9.92	9.92	10.07	9.53	575,344
August 12, 2025	10.67	9.74	9.74	10.68	9.56	1.09M
August 11, 2025	12.48	12	12	12.83	11.91	347,635
August 08, 2025	12.96	12.47	12.47	13	12.42	237,813
August 07, 2025	13.75	12.93	12.93	13.83	12.85	235,926
August 06, 2025	13.26	13.51	13.51	13.63	12.98	195,711
August 05, 2025	13.88	13.26	13.26	14.02	13.2	211,500
August 04, 2025	14.03	13.78	13.78	14.08	13.73	155,873
August 01, 2025	14.07	13.63	13.63	14.17	13.55	197,752
July 31, 2025	14.98	14.5	14.5	15.06	13.88	526,140
July 30, 2025	13.9	13.53	13.53	14.28	13.49	324,379
July 29, 2025	14.93	14.04	14.04	15.04	14.04	198,600
July 28, 2025	14.74	14.79	14.79	15.18	14.61	179,200
July 25, 2025	14.17	14.6	14.6	14.73	14.1	186,628
July 24, 2025	13.83	14.14	14.14	14.29	13.8	159,117
July 23, 2025	13.51	13.88	13.88	13.9	13.41	159,800
July 22, 2025	13.58	13.51	13.51	13.84	13.32	180,810
July 21, 2025	13.71	13.54	13.54	13.84	13.43	136,212
July 18, 2025	13.65	13.71	13.71	13.82	13.42	168,525
July 17, 2025	13.66	13.56	13.56	13.95	13.47	119,440
July 16, 2025	13.55	13.59	13.59	13.74	13.25	118,300
July 15, 2025	13.55	13.44	13.44	13.83	13.37	132,557
July 14, 2025	12.92	13.49	13.49	13.5	12.87	175,400
July 11, 2025	13.52	12.93	12.93	13.63	12.92	138,940
July 10, 2025	14.14	13.64	13.64	14.27	13.52	153,726
July 09, 2025	13.93	14.19	14.19	14.26	13.93	103,861
July 08, 2025	13.79	13.81	13.81	13.89	13.6	138,100
July 07, 2025	13.56	13.69	13.69	13.84	13.51	176,600
July 03, 2025	13.36	13.78	13.78	13.85	13.24	122,400

Viant Technology Inc. (DSP) NASDAQ