Via Transportation, Inc. (VIA) NYSE

15.92

-1.1(-6.46%)

Updated at June 02 09:43AM

Currency In USD

VIA Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 202615.7917.0417.0417.215.321.07M
May 29, 202614.6415.2315.2315.514.541.69M
May 28, 202614.3414.514.515.1714.01646,426
May 27, 202614.314.3414.3414.9514.27720,740
May 26, 202614.9914.4414.4415.4914.44600,619
May 22, 202614.5314.9714.9715.3114.53445,896
May 21, 202614.3914.514.514.6813.97582,327
May 20, 202613.8114.5114.5114.7213.47565,388
May 19, 202614.9114.0314.0315.5714.01539,416
May 18, 202614.5614.9114.9115.3514.5512,049
May 15, 202614.514.7514.7514.8614.22489,495
May 14, 202613.3414.3814.3814.7812.95866,198
May 13, 202614.0113.3113.3114.4613.27837,540
May 12, 202617.0414.1214.1217.0413.871.39M
May 11, 202617.1416.9316.9317.8816.55887,122
May 08, 202618.0717.3117.3118.4417.18605,124
May 07, 202617.518.3418.3418.7717.5549,658
May 06, 202616.617.3317.3317.3315.91367,836
May 05, 202616.8816.5716.5717.2316.221.36M
May 04, 202616.2816.8416.8416.8415.94523,805
May 01, 202615.5816.2416.2416.3515.34358,590
April 30, 202615.3815.2115.2115.4114.86249,289
April 29, 202615.1715.4315.4315.4714.421.36M
April 28, 202615.2615.415.415.6115.07374,250
April 27, 202615.515.2215.2215.8915.17434,514
April 24, 202615.7515.6315.6316.0415.35416,500
April 23, 202617.115.615.617.2715.31388,747
April 22, 202617.7917.6317.6318.0317.32251,160
April 21, 202617.4617.4917.4918.1817.16454,828
April 20, 202617.2717.4617.4617.9317.2256,533
April 17, 202617.9117.4517.4517.9717.27294,413
April 16, 202617.4817.5217.5218.3117.1725,189
April 15, 202616.0517.1417.1417.2315.77514,777
April 14, 202615.8215.7715.7716.1415.62364,907
April 13, 202614.6515.5915.5915.7414.62517,538
April 10, 202615.614.5214.5215.7814.38827,458
April 09, 202615.5515.5615.5615.6814.98445,431
April 08, 202616.5115.7315.7316.8815.72330,744
April 07, 202615.9615.8715.8716.2215.51805,727
April 06, 202615.8315.9615.9616.3115.73379,126
April 02, 202615.0515.815.815.8514.78497,497
April 01, 20261515.2915.2915.8214.83646,171
March 31, 202614.07151515.1914.07478,582
March 30, 202613.7313.9313.9314.5113.69494,711
March 27, 202613.9713.6413.6413.9713.24497,991
March 26, 202613.614.2214.2214.6913.54452,414
March 25, 202613.7513.5913.5913.7613.15828,842
March 24, 202614.4913.4313.4314.4913.24611,584
March 23, 202614.4314.7214.7214.9213.76807,333
March 20, 202613.9814.3614.3614.3713.111.01M
March 19, 202614.1214.0414.0414.4113.82825,997
March 18, 202614.2214.1614.1614.4813.761.19M
March 17, 202614.2514.4814.4815.3213.742.08M
March 16, 202616.5614.2314.2317.0614.153.04M
March 13, 202618.0116.6816.6818.1316.431.33M
March 12, 202618.7117.9417.9419.1817.86703,189
March 11, 202618.2318.7218.7219.1518.1948,111
March 10, 202618.9118.5118.5119.217.571.48M
March 09, 202618.71191919.1818.15633,383
March 06, 202618.6719.0419.0419.4118.54526,112
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved