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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.31	13.31	13.31	13.58	13.24	164,000
July 01, 2025	13.13	13.31	13.31	13.44	12.79	114,030
June 30, 2025	13.41	13.23	13.23	13.41	13.06	208,600
June 27, 2025	13.5	13.29	13.29	13.72	13.18	318,900
June 26, 2025	13.02	13.58	13.58	13.65	12.95	174,600
June 25, 2025	13.55	12.97	12.97	13.62	12.8	239,027
June 24, 2025	13.18	13.52	13.52	13.63	13.15	199,643
June 23, 2025	12.6	13.05	13.05	13.05	12.3	129,400
June 20, 2025	13.45	12.7	12.7	13.45	12.62	229,563
June 18, 2025	12.82	13.07	13.07	13.26	12.64	178,900
June 17, 2025	13.1	12.76	12.76	13.14	12.61	262,455
June 16, 2025	12.66	13.03	13.03	13.1	12.48	308,753
June 13, 2025	12.85	12.63	12.63	12.95	12.32	507,443
June 12, 2025	13.31	13.12	13.12	13.42	12.76	319,000
June 11, 2025	13.38	13.45	13.45	13.72	13.33	268,509
June 10, 2025	14.14	13.44	13.44	14.31	13.32	276,003
June 09, 2025	14.7	14.17	14.17	14.7	14.13	190,700
June 06, 2025	13.93	14.55	14.55	14.63	13.74	247,500
June 05, 2025	13.65	13.73	13.73	14.11	13.65	399,000
June 04, 2025	13.72	13.82	13.82	13.93	13.5	227,837
June 03, 2025	13.29	13.73	13.73	13.97	13.25	166,144
June 02, 2025	13.75	13.3	13.3	13.89	13.23	178,600
May 30, 2025	13.89	13.79	13.79	13.98	13.57	140,806
May 29, 2025	14.11	13.96	13.96	14.35	13.78	172,211
May 28, 2025	13.95	13.96	13.96	14.72	13.6	116,200
May 27, 2025	13.69	13.98	13.98	14.02	13.5	131,046
May 23, 2025	13.62	13.48	13.48	13.93	13.46	143,009
May 22, 2025	13.97	13.86	13.86	14.42	13.83	157,822

Viant Technology Inc. (DSP) NASDAQ