Viant Technology Inc. - common stock (DSP)

Last Price9.2000

Change-0.3600 (-3.77%)

NASDAQ · Last Trade: Feb 18th, 1:32 AM EST

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

Date Range:

2025-11-18 - 2026-02-18

Date	Open	High	Low	Close	Volume	Adjusted Close
2/17/2026	9.49	9.89	9.17	9.20	171,288	9.20
2/13/2026	9.61	9.75	9.50	9.56	107,158	9.56
2/12/2026	9.95	10.09	9.34	9.63	159,324	9.63
2/11/2026	10.55	10.55	9.78	9.83	241,889	9.83
2/10/2026	10.41	10.88	10.36	10.41	183,443	10.41
2/09/2026	10.31	10.50	10.10	10.40	192,397	10.40
2/06/2026	10.25	10.83	10.08	10.35	335,191	10.35
2/05/2026	10.83	11.05	10.12	10.17	247,893	10.17
2/04/2026	11.32	11.41	10.52	10.97	246,522	10.97
2/03/2026	12.27	12.27	11.01	11.32	346,738	11.32
2/02/2026	11.82	12.35	11.70	12.33	173,219	12.33
1/30/2026	12.28	12.36	11.70	11.82	150,575	11.82
1/29/2026	12.55	12.64	11.90	12.49	177,997	12.49
1/28/2026	12.83	13.14	12.49	12.66	170,105	12.66
1/27/2026	12.55	12.97	12.14	12.73	149,911	12.73
1/26/2026	12.59	12.94	12.48	12.60	121,220	12.60
1/23/2026	12.67	13.00	12.58	12.79	162,007	12.79
1/22/2026	12.56	13.20	12.56	12.75	212,149	12.75
1/21/2026	11.99	12.59	11.95	12.46	207,941	12.46
1/20/2026	12.22	12.46	11.61	11.82	329,325	11.82
1/16/2026	11.96	12.75	11.94	12.54	368,430	12.54
1/15/2026	11.56	12.33	11.55	11.94	307,921	11.94
1/14/2026	11.50	11.75	11.16	11.61	271,403	11.61
1/13/2026	11.39	11.55	11.18	11.50	126,648	11.50
1/12/2026	11.27	11.45	11.08	11.34	170,553	11.34
1/09/2026	11.66	11.80	11.28	11.40	135,991	11.40
1/08/2026	11.77	11.77	11.55	11.62	100,587	11.62
1/07/2026	11.99	12.06	11.69	11.81	120,933	11.81
1/06/2026	11.87	12.07	11.64	11.97	137,834	11.97
1/05/2026	11.60	12.20	11.60	11.92	170,026	11.92
1/02/2026	12.06	12.15	11.42	11.60	226,464	11.60
12/31/2025	11.84	12.05	11.74	12.04	184,435	12.04
12/30/2025	11.92	12.14	11.84	11.87	89,594	11.87
12/29/2025	11.70	12.03	11.70	11.93	192,437	11.93
12/26/2025	11.91	12.02	11.86	11.98	90,625	11.98
12/24/2025	11.91	12.02	11.85	11.93	51,423	11.93
12/23/2025	11.84	11.97	11.54	11.89	189,737	11.89
12/22/2025	11.78	12.15	11.61	11.88	190,207	11.88
12/19/2025	11.78	11.99	11.69	11.76	381,803	11.76
12/18/2025	11.73	12.19	11.62	11.91	294,769	11.91
12/17/2025	11.77	12.26	11.48	11.54	439,513	11.54
12/16/2025	11.35	11.91	11.29	11.80	306,938	11.80
12/15/2025	11.54	11.73	11.10	11.47	506,864	11.47
12/12/2025	11.71	11.73	11.26	11.68	311,328	11.68
12/11/2025	12.15	12.23	11.62	11.71	267,229	11.71
12/10/2025	11.75	12.48	11.64	12.28	221,143	12.28
12/09/2025	11.41	11.85	11.39	11.84	138,616	11.84
12/08/2025	11.34	11.55	11.29	11.44	143,543	11.44
12/05/2025	11.19	11.36	11.06	11.21	122,495	11.21
12/04/2025	11.28	11.43	11.18	11.25	170,094	11.25
12/03/2025	11.17	11.29	10.99	11.28	141,236	11.28
12/02/2025	11.12	11.34	10.73	11.17	153,464	11.17
12/01/2025	10.49	11.40	10.38	11.04	380,456	11.04
11/28/2025	10.56	10.88	10.50	10.61	88,825	10.61
11/26/2025	10.40	10.51	10.02	10.46	169,825	10.46
11/25/2025	10.15	10.44	10.00	10.40	335,837	10.40
11/24/2025	9.86	10.23	9.73	10.12	303,016	10.12
11/21/2025	9.43	10.00	9.41	9.81	367,825	9.81
11/20/2025	9.60	9.81	9.32	9.41	371,846	9.41
11/19/2025	9.71	9.87	9.37	9.43	218,568	9.43
11/18/2025	9.67	9.89	9.60	9.62	233,680	9.62