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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.51	26.87	26.87	27.4	25.32	1.27M
January 12, 2026	25.32	25.23	25.23	25.91	24.69	287,300
January 09, 2026	25.91	25.54	25.54	26.73	25.01	466,997
January 08, 2026	27.7	25.98	25.98	28.02	25.58	500,438
January 07, 2026	28.45	27.99	27.99	28.56	27.62	358,843
January 06, 2026	27.05	28.31	28.31	28.46	26.31	468,527
January 05, 2026	27.31	27.23	27.23	27.79	26.52	407,870
January 02, 2026	28.58	27.18	27.18	29.23	27.16	579,064
December 31, 2025	29.14	29.01	29.01	30.59	28.53	795,100
December 30, 2025	30	29.48	29.48	30.62	29.35	365,209
December 29, 2025	30.13	30.02	30.02	30.27	29.31	256,606
December 26, 2025	30.78	30.48	30.48	31.27	29.85	450,678
December 24, 2025	30.8	30.86	30.86	31.2	29.23	279,317
December 23, 2025	32.83	31.03	31.03	32.88	30.27	836,513
December 22, 2025	33.8	33.14	33.14	34.29	30.59	1.27M
December 19, 2025	33.19	33.3	33.3	33.71	31.89	2.8M
December 18, 2025	32.59	33.25	33.25	34	32.11	810,165
December 17, 2025	30.51	32.01	32.01	33.92	30.15	1.26M
December 16, 2025	29	30.18	30.18	30.78	29	718,329
December 15, 2025	30.07	29.31	29.31	30.5	28.23	498,604
December 12, 2025	32.06	29.8	29.8	32.47	29.78	543,897
December 11, 2025	32.29	32.3	32.3	33.36	31.82	377,728
December 10, 2025	32	32.53	32.53	33.08	31.51	414,833
December 09, 2025	30.28	32.54	32.54	33.17	29.91	399,766
December 08, 2025	32.32	30.98	30.98	32.36	29.74	574,206
December 05, 2025	33.15	32.29	32.29	34.08	31.73	454,918
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

Via Transportation, Inc. (VIA) NYSE