Viant Technology Inc. - common stock (DSP)

10.97
-0.26 (-2.32%)
NASDAQ · Last Trade: Apr 4th, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Viant Technology Inc. - common stock (DSP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202611.0611.2210.6310.97196,52010.97
4/01/202611.3011.4811.1611.23121,82711.23
3/31/202611.0411.3610.9211.20158,33211.20
3/30/202610.8411.2110.5110.87146,17410.87
3/27/202610.7110.8310.4010.75150,60410.75
3/26/202610.5210.9710.5210.90291,70610.90
3/25/202611.0311.2710.6210.65248,30410.65
3/24/202611.2711.2710.9311.01194,76311.01
3/23/202611.4511.7011.3711.46121,16011.46
3/20/202611.5311.5611.2911.38143,98111.38
3/19/202611.6811.8611.1111.61353,45611.61
3/18/202611.6012.5511.5911.78315,43811.78
3/17/202611.6312.3211.6011.75358,01011.75
3/16/202612.4812.5311.7511.75188,71111.75
3/13/202612.9513.1112.1812.32467,00812.32
3/12/202612.0012.8611.3212.60623,14712.60
3/11/202610.5211.1410.4711.09335,28511.09
3/10/202610.1210.549.8110.50180,58910.50
3/09/202610.2210.299.7310.12101,23610.12
3/06/202610.4710.7610.1410.35245,62010.35
3/05/202610.1111.249.9810.72406,99210.72
3/04/202610.2310.359.9610.13148,02010.13
3/03/20269.7110.249.2510.11108,44410.11
3/02/20269.8210.339.7510.13102,88910.13
2/27/20269.6210.179.6210.13194,24310.13
2/26/20269.5610.209.569.81210,7989.81
2/25/20269.219.729.049.56154,4549.56
2/24/20268.839.198.719.16144,0129.16
2/23/20269.439.478.758.83275,8028.83
2/20/20269.169.769.169.50113,6369.50
2/19/20269.249.329.009.22202,9739.22
2/18/20269.249.449.059.22204,6049.22
2/17/20269.499.899.179.20171,2889.20
2/13/20269.619.759.509.56107,1589.56
2/12/20269.9510.099.349.63159,3249.63
2/11/202610.5510.559.789.83241,8899.83
2/10/202610.4110.8810.3610.41183,44310.41
2/09/202610.3110.5010.1010.40192,39710.40
2/06/202610.2510.8310.0810.35335,19110.35
2/05/202610.8311.0510.1210.17247,88910.17
2/04/202611.3211.4110.5210.97246,52210.97
2/03/202612.2712.2711.0111.32346,73811.32
2/02/202611.8212.3511.7012.33173,21912.33
1/30/202612.2812.3611.7011.82150,57511.82
1/29/202612.5512.6411.9012.49177,99712.49
1/28/202612.8313.1412.4912.66170,10512.66
1/27/202612.5512.9712.1412.73149,91112.73
1/26/202612.5912.9412.4812.60121,22012.60
1/23/202612.6713.0012.5812.79162,00712.79
1/22/202612.5613.2012.5612.75212,14912.75
1/21/202611.9912.5911.9512.46207,94112.46
1/20/202612.2212.4611.6111.82329,32511.82
1/16/202611.9612.7511.9412.54368,43012.54
1/15/202611.5612.3311.5511.94307,92111.94
1/14/202611.5011.7511.1611.61271,40311.61
1/13/202611.3911.5511.1811.50126,64811.50
1/12/202611.2711.4511.0811.34170,55311.34
1/09/202611.6611.8011.2811.40135,99111.40
1/08/202611.7711.7711.5511.62100,58711.62
1/07/202611.9912.0611.6911.81120,93311.81
1/06/202611.8712.0711.6411.97137,83411.97
1/05/202611.6012.2011.6011.92170,02611.92