Via Transportation, Inc. - VIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.31	33.12	33.12	35	32.83	362,497
December 03, 2025	32.15	34.06	34.06	34.94	31.27	392,854
December 02, 2025	33.74	32.53	32.53	34.65	31.48	582,800
December 01, 2025	34.24	33.56	33.56	34.9	33.08	226,460
November 28, 2025	34.03	34.83	34.83	35.81	34	132,533
November 26, 2025	36.25	34.28	34.28	37.36	33.64	293,467
November 25, 2025	36.07	36.48	36.48	37.31	35.4	181,861
November 24, 2025	35.53	36.1	36.1	37.36	35.53	200,408
November 21, 2025	37.19	35.53	35.53	37.55	33.89	247,213
November 20, 2025	36.6	37	37	37.93	36.29	257,400
November 19, 2025	37.82	36.3	36.3	38.17	35.05	414,064
November 18, 2025	38.21	37.94	37.94	39.5	37.06	398,845
November 17, 2025	43.11	38.94	38.94	44.43	38	314,752
November 14, 2025	43.01	43.87	43.87	45.88	42.25	339,042
November 13, 2025	49.23	43.14	43.14	50.88	41.25	793,265
November 12, 2025	48.5	50.5	50.5	50.5	47.58	246,422
November 11, 2025	51.24	48.95	48.95	52.51	48.5	211,600
November 10, 2025	51.32	51.56	51.56	52.25	50.26	219,346
November 07, 2025	50.44	50.87	50.87	51.17	49.5	99,917
November 06, 2025	51.92	50.87	50.87	53.76	49.64	144,601
November 05, 2025	51.03	52.67	52.67	53.17	50	82,100
November 04, 2025	51.18	50.58	50.58	54.04	49.94	113,639
November 03, 2025	53.2	53.93	53.93	54.82	53	89,816
October 31, 2025	53.21	53.43	53.43	53.85	52.38	106,602
October 30, 2025	53	53.27	53.27	55.2	52.63	80,256
October 29, 2025	52.68	53.06	53.06	54.16	52.42	84,262
October 28, 2025	52.02	52.72	52.72	53.4	51.18	138,800
October 27, 2025	51.13	51.85	51.85	52	50.29	135,646
October 24, 2025	48.93	50.8	50.8	51.48	48.79	163,267
October 23, 2025	48.8	48.82	48.82	49.18	48.03	48,279
October 22, 2025	48.83	48.57	48.57	49.67	47.6	102,455
October 21, 2025	47.37	49.03	49.03	49.79	47.14	96,849
October 20, 2025	47.38	47.76	47.76	48.12	46.99	66,810
October 17, 2025	48.46	46.89	46.89	49	46.06	202,386
October 16, 2025	49.35	49.13	49.13	50.08	47.86	157,300
October 15, 2025	47.3	49.4	49.4	49.42	47.05	157,039
October 14, 2025	46.75	47.2	47.2	47.6	46.59	149,953
October 13, 2025	46.69	47.21	47.21	47.97	46.15	236,199
October 10, 2025	46.28	46.76	46.76	46.88	46	168,050
October 09, 2025	46.66	46.25	46.25	46.97	45.86	295,702
October 08, 2025	46.59	46.72	46.72	47.42	46	135,792
October 07, 2025	46.99	46.5	46.5	47.55	45.25	423,230
October 06, 2025	46.14	46.93	46.93	47.11	45.5	212,739
October 03, 2025	47.73	46	46	47.98	45.1	280,900
October 02, 2025	45.55	47.48	47.48	47.89	45.55	277,250
October 01, 2025	46.28	46.05	46.05	48.31	45.23	366,237
September 30, 2025	47.64	48.08	48.08	48.47	45.06	557,512
September 29, 2025	49.21	47.67	47.67	51	47.17	365,538
September 26, 2025	48.16	49.01	49.01	49.57	48.16	104,251
September 25, 2025	48.69	48.92	48.92	49.6	47.9	149,941
September 24, 2025	48.61	48.71	48.71	50	47.08	335,534
September 23, 2025	49	49.75	49.75	50	47.8	223,514
September 22, 2025	50.16	49.95	49.95	50.45	47.88	315,961
September 19, 2025	48.1	50.18	50.18	51.45	47.38	465,291
September 18, 2025	52.52	48.16	48.16	52.52	47.7	1.8M
September 17, 2025	51.9	50	50	53.4	50	533,002
September 16, 2025	52.38	52.21	52.21	55.32	51.86	662,600
September 15, 2025	47.61	51.05	51.05	56.31	47.5	1.13M
September 12, 2025	44	49.51	49.51	52.72	43.5	5.05M

Via Transportation, Inc. (VIA) NYSE