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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.1	16.55	16.55	17.75	15.8	1.03M
February 19, 2026	16.36	16.1	16.1	16.55	15.91	713,368
February 18, 2026	16.86	16.51	16.51	17.12	16.44	487,700
February 17, 2026	17.93	16.78	16.78	18.11	16.64	664,800
February 13, 2026	17.74	18.02	18.02	18.47	17.55	698,738
February 12, 2026	18.51	17.49	17.49	18.84	17.45	685,500
February 11, 2026	20.64	18.43	18.43	20.96	18.43	529,834
February 10, 2026	20.54	20.85	20.85	21.38	20.22	524,149
February 09, 2026	20.4	20.3	20.3	20.57	19.48	411,400
February 06, 2026	20.33	20.56	20.56	21.29	20.09	345,865
February 05, 2026	21.05	20.09	20.09	21.37	19.93	538,418
February 04, 2026	20.35	21.31	21.31	22.2	20.24	968,533
February 03, 2026	21.5	20.66	20.66	21.51	19.49	565,146
February 02, 2026	23.25	21.51	21.51	23.37	21.48	532,573
January 30, 2026	23.3	23.25	23.25	23.62	23.01	443,652
January 29, 2026	24.99	23.87	23.87	25.31	23.37	706,998
January 28, 2026	25.88	25.22	25.22	25.88	24.91	338,808
January 27, 2026	25.42	25.77	25.77	25.83	25.06	296,480
January 26, 2026	26.06	25.41	25.41	26.37	24.75	377,209
January 23, 2026	26.52	26.02	26.02	26.69	25.52	290,300
January 22, 2026	26.3	26.56	26.56	26.99	25.63	433,901
January 21, 2026	24.74	26.23	26.23	26.49	24.62	748,924
January 20, 2026	23.75	24.74	24.74	25.16	23.5	729,600
January 16, 2026	23.48	22.9	22.9	23.83	22.65	572,316
January 15, 2026	23.8	23.65	23.65	24.39	23.11	473,152
January 14, 2026	26.88	24.05	24.05	27.46	23.67	638,135
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

Via Transportation, Inc. (VIA) NYSE