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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.16	9.5	9.5	9.76	9.16	113,636
February 19, 2026	9.24	9.22	9.22	9.32	9	203,000
February 18, 2026	9.24	9.22	9.22	9.44	9.05	204,604
February 17, 2026	9.49	9.2	9.2	9.89	9.17	171,300
February 13, 2026	9.61	9.56	9.56	9.75	9.5	107,158
February 12, 2026	9.95	9.63	9.63	10.09	9.34	159,324
February 11, 2026	10.55	9.83	9.83	10.55	9.78	242,700
February 10, 2026	10.41	10.41	10.41	10.88	10.36	183,443
February 09, 2026	10.31	10.4	10.4	10.5	10.1	192,400
February 06, 2026	10.25	10.35	10.35	10.83	10.08	335,200
February 05, 2026	10.83	10.17	10.17	11.05	10.12	248,094
February 04, 2026	11.32	10.97	10.97	11.41	10.52	246,522
February 03, 2026	12.27	11.32	11.32	12.27	11.01	346,738
February 02, 2026	11.82	12.33	12.33	12.35	11.7	173,319
January 30, 2026	12.28	11.82	11.82	12.36	11.7	150,600
January 29, 2026	12.55	12.49	12.49	12.65	11.9	178,000
January 28, 2026	12.83	12.66	12.66	13.15	12.49	170,105
January 27, 2026	12.55	12.73	12.73	12.97	12.14	149,913
January 26, 2026	12.59	12.6	12.6	12.94	12.49	121,220
January 23, 2026	12.67	12.79	12.79	13	12.58	162,007
January 22, 2026	12.56	12.75	12.75	13.2	12.56	212,159
January 21, 2026	11.99	12.46	12.46	12.59	11.95	207,941
January 20, 2026	12.22	11.82	11.82	12.46	11.61	329,326
January 16, 2026	11.96	12.54	12.54	12.75	11.94	368,430
January 15, 2026	11.56	11.94	11.94	12.33	11.55	307,159
January 14, 2026	11.5	11.61	11.61	11.75	11.16	271,403
January 13, 2026	11.39	11.5	11.5	11.55	11.18	126,648
January 12, 2026	11.27	11.34	11.34	11.45	11.08	170,652
January 09, 2026	11.66	11.4	11.4	11.8	11.28	136,000
January 08, 2026	11.77	11.62	11.62	11.77	11.55	100,609
January 07, 2026	11.99	11.81	11.81	12.07	11.69	120,933
January 06, 2026	11.87	11.97	11.97	12.07	11.64	137,834
January 05, 2026	11.6	11.92	11.92	12.2	11.6	170,076
January 02, 2026	12.06	11.6	11.6	12.15	11.42	226,464
December 31, 2025	11.84	12.04	12.04	12.05	11.74	184,435
December 30, 2025	11.92	11.87	11.87	12.14	11.84	89,600
December 29, 2025	11.7	11.93	11.93	12.03	11.7	192,446
December 26, 2025	11.91	11.98	11.98	12.02	11.86	90,625
December 24, 2025	11.91	11.93	11.93	12.02	11.85	51,419
December 23, 2025	11.84	11.89	11.89	11.97	11.54	189,737
December 22, 2025	11.78	11.88	11.88	12.15	11.61	190,207
December 19, 2025	11.78	11.76	11.76	11.99	11.69	381,803
December 18, 2025	11.73	11.91	11.91	12.19	11.62	294,800
December 17, 2025	11.77	11.54	11.54	12.26	11.48	434,713
December 16, 2025	11.35	11.8	11.8	11.91	11.29	306,938
December 15, 2025	11.54	11.47	11.47	11.74	11.1	506,900
December 12, 2025	11.71	11.68	11.68	11.73	11.26	311,328
December 11, 2025	12.15	11.71	11.71	12.23	11.62	268,930
December 10, 2025	11.75	12.28	12.28	12.48	11.64	221,148
December 09, 2025	11.41	11.84	11.84	11.85	11.39	138,624
December 08, 2025	11.34	11.44	11.44	11.55	11.29	143,543
December 05, 2025	11.19	11.21	11.21	11.36	11.07	122,495
December 04, 2025	11.28	11.25	11.25	11.43	11.18	170,280
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

Viant Technology Inc. (DSP) NASDAQ