Via Transportation, Inc. (VIA) NYSE

Currency In USD

VIA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	14.99	14.44	14.44	15.49	14.44	600,619
May 22, 2026	14.53	14.97	14.97	15.31	14.53	445,896
May 21, 2026	14.39	14.5	14.5	14.68	13.97	582,327
May 20, 2026	13.81	14.51	14.51	14.72	13.47	565,388
May 19, 2026	14.91	14.03	14.03	15.57	14.01	539,416
May 18, 2026	14.56	14.91	14.91	15.35	14.5	512,049
May 15, 2026	14.5	14.75	14.75	14.86	14.22	489,495
May 14, 2026	13.34	14.38	14.38	14.78	12.95	866,198
May 13, 2026	14.01	13.31	13.31	14.46	13.27	837,540
May 12, 2026	17.04	14.12	14.12	17.04	13.87	1.39M
May 11, 2026	17.14	16.93	16.93	17.88	16.55	887,122
May 08, 2026	18.07	17.31	17.31	18.44	17.18	605,124
May 07, 2026	17.5	18.34	18.34	18.77	17.5	549,658
May 06, 2026	16.6	17.33	17.33	17.33	15.91	367,836
May 05, 2026	16.88	16.57	16.57	17.23	16.22	1.36M