Via Transportation, Inc. (VIA) NYSE

Currency In USD

VIA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	26.58	26.99	26.99	27.27	26	473,562
August 20, 2026	26.22	26.57	26.57	26.65	25.8	425,214
August 19, 2026	24.95	26.38	26.38	26.69	24.89	623,789
August 18, 2026	25.3	25.02	25.02	26.05	24.98	565,070
August 17, 2026	25.95	25.42	25.42	26.46	25.37	584,947
August 14, 2026	26.25	26.19	26.19	26.39	25.37	568,596
August 13, 2026	26	26.36	26.36	26.54	25.15	909,094
August 12, 2026	24.31	25.05	25.05	25.08	23.77	784,533
August 11, 2026	23.23	24.86	24.86	25.3	22.49	977,746
August 10, 2026	22.19	23.31	23.31	23.33	21.96	1.16M
August 07, 2026	22	22.21	22.21	23.24	21.41	1.1M
August 06, 2026	20.79	21.56	21.56	21.6	20.11	1M
August 05, 2026	22	21.36	21.36	22	20.98	581,659
August 04, 2026	21.01	21.91	21.91	22.03	20.95	1.05M
August 03, 2026	20.65	21.08	21.08	21.65	20	828,169
July 31, 2026	19.72	20.34	20.34	20.4	19.27	689,857
July 30, 2026	20.46	20.09	20.09	20.46	19.17	893,087
July 29, 2026	20.63	20.67	20.67	21.31	20.15	885,249
July 28, 2026	19.85	20.59	20.59	21	19.81	1.09M
July 27, 2026	18.03	19.6	19.6	19.8	18.03	1.02M
July 23, 2026	17.6	17.08	17.08	17.91	16.61	943,039
July 22, 2026	18.02	17.5	17.5	18.05	16.69	1.13M
July 21, 2026	18.2	18.08	18.08	18.7	17.25	837,352
July 20, 2026	17.69	18.59	18.59	18.71	17.59	568,326
July 17, 2026	18.53	17.96	17.96	19.1	17.82	442,465
July 16, 2026	19.05	18.41	18.41	19.09	18	957,549
July 15, 2026	18.85	18.69	18.69	19.51	18.48	706,193
July 14, 2026	18.36	18.67	18.67	19.2	18	783,389
July 13, 2026	18.19	18.31	18.31	18.72	17.9	842,279
July 10, 2026	18.63	17.93	17.93	18.86	17.87	611,933
July 09, 2026	17.51	18.31	18.31	18.38	17.01	483,913
July 08, 2026	17.92	17.92	17.92	18.04	17.03	764,364
July 07, 2026	19.53	18.25	18.25	19.82	18.11	1.25M
July 06, 2026	18.92	19.34	19.34	19.73	18.88	1.11M
July 02, 2026	18.76	19.31	19.31	19.64	18.73	919,839
July 01, 2026	18.65	18.96	18.96	19.67	18.49	868,422
June 30, 2026	18.22	18.14	18.14	18.9	18.08	1.11M
June 29, 2026	17.74	18.67	18.67	19.09	17.25	1.43M
June 26, 2026	15.34	17.48	17.48	17.64	15.34	7.25M
June 25, 2026	14.93	15.37	15.37	15.6	14.76	1.14M
June 24, 2026	14.82	15.1	15.1	15.45	14.67	832,411
June 23, 2026	14.68	15.04	15.04	15.34	14.41	965,867
June 22, 2026	14.85	14.94	14.94	16.11	14.65	1.36M
June 18, 2026	14.69	15.29	15.29	15.32	14.48	1.94M
June 17, 2026	14.18	14.82	14.82	15.21	14.07	1.46M
June 16, 2026	14.76	14.19	14.19	15.27	14	1.05M
June 15, 2026	15.29	14.98	14.98	15.74	14.7	919,551
June 12, 2026	15.4	15.1	15.1	15.87	14.76	1.24M
June 11, 2026	14.5	14.76	14.76	15.17	14.37	933,465
June 10, 2026	14.36	14.74	14.74	15.31	14.11	791,937
June 09, 2026	14.65	14.65	14.65	15.5	13.97	1.09M
June 08, 2026	15.01	14.91	14.91	15.24	14.68	682,724
June 05, 2026	15.5	14.74	14.74	15.64	14.5	856,723
June 04, 2026	15.3	15.28	15.28	15.83	14.78	1.1M
June 03, 2026	15.15	15.11	15.11	15.33	14.76	1.13M
June 02, 2026	16.24	15.44	15.44	16.52	15.33	739,987
June 01, 2026	15.79	17.04	17.04	17.2	15.32	1.07M
May 29, 2026	14.64	15.23	15.23	15.5	14.54	1.69M
May 28, 2026	14.34	14.5	14.5	15.17	14.01	646,426
May 27, 2026	14.3	14.34	14.34	14.95	14.27	720,740