Skip to main content
Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
10.63
-0.09 (-0.84%)
Mar 6, 2026, 10:00 AM EST - Market open

Viant Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.1111.249.9810.7210.725.82%406,992
Mar 4, 202610.2310.359.9610.1310.130.20%147,028
Mar 3, 20269.7110.249.2510.1110.11-0.20%108,415
Mar 2, 20269.8210.339.7510.1310.13-102,638
Feb 27, 20269.6210.179.6210.1310.133.26%192,523
Feb 26, 20269.5610.209.569.819.812.62%210,789
Feb 25, 20269.219.729.049.569.564.37%154,326
Feb 24, 20268.839.198.729.169.163.74%144,010
Feb 23, 20269.439.478.758.838.83-7.05%275,730
Feb 20, 20269.169.769.169.509.503.04%113,603
Feb 19, 20269.249.329.009.229.22-202,971
Feb 18, 20269.249.449.059.229.220.22%204,604
Feb 17, 20269.499.899.179.209.20-3.77%171,280
Feb 13, 20269.619.759.509.569.56-0.73%103,578
Feb 12, 20269.9510.099.349.639.63-2.03%159,074
Feb 11, 202610.5510.559.789.839.83-5.57%241,851
Feb 10, 202610.4110.8810.3610.4110.410.10%156,640
Feb 9, 202610.3110.5010.1010.4010.400.48%192,369
Feb 6, 202610.2510.8310.0810.3510.351.77%335,176
Feb 5, 202610.8311.0510.1210.1710.17-7.29%247,859
Feb 4, 202611.3211.4110.5210.9710.97-3.09%246,512
Feb 3, 202612.2712.2711.0111.3211.32-8.19%346,703
Feb 2, 202611.8212.3511.7012.3312.334.31%173,171
Jan 30, 202612.2812.3611.7011.8211.82-5.36%150,575
Jan 29, 202612.5512.6511.9012.4912.49-1.34%177,880
Jan 28, 202612.8313.1512.4912.6612.66-0.55%170,105
Jan 27, 202612.5512.9712.1412.7312.731.03%149,910
Jan 26, 202612.5912.9412.4912.6012.60-1.49%121,170
Jan 23, 202612.6713.0012.5812.7912.790.31%161,960
Jan 22, 202612.5613.2012.5612.7512.752.33%212,148
Jan 21, 202611.9912.5911.9512.4612.465.41%207,921
Jan 20, 202612.2212.4611.6111.8211.82-5.74%329,185
Jan 16, 202611.9612.7511.9412.5412.545.03%365,857
Jan 15, 202611.5612.3311.5511.9411.942.84%307,350
Jan 14, 202611.5011.7511.1611.6111.610.96%271,403
Jan 13, 202611.3911.5511.1811.5011.501.41%126,648
Jan 12, 202611.2711.4511.0811.3411.34-0.53%170,453
Jan 9, 202611.6611.8011.2811.4011.40-1.89%135,985
Jan 8, 202611.7711.7711.5511.6211.62-1.61%100,495
Jan 7, 202611.9912.0711.6911.8111.81-1.34%120,933
Jan 6, 202611.8712.0811.6411.9711.970.42%137,834
Jan 5, 202611.6012.2011.6011.9211.922.76%169,934
Jan 2, 202612.0612.1511.4211.6011.60-3.65%226,350
Dec 31, 202511.8412.0511.7412.0412.041.43%183,352
Dec 30, 202511.9212.1411.8411.8711.87-0.50%89,594
Dec 29, 202511.7012.0311.7011.9311.93-0.42%192,437
Dec 26, 202511.9112.0211.8611.9811.980.42%90,625
Dec 24, 202511.9112.0211.8511.9311.930.34%51,318
Dec 23, 202511.8411.9711.5411.8911.890.08%189,736
Dec 22, 202511.7812.1511.6111.8811.881.02%190,207
Dec 19, 202511.7811.9911.6911.7611.76-1.26%378,831
Dec 18, 202511.7312.1911.6211.9111.913.21%294,769
Dec 17, 202511.7712.2611.4811.5411.54-2.20%434,713
Dec 16, 202511.3511.9111.2911.8011.802.88%306,938
Dec 15, 202511.5411.7411.1011.4711.47-1.80%506,864
Dec 12, 202511.7111.7311.2611.6811.68-0.26%311,328
Dec 11, 202512.1512.2311.6211.7111.71-4.64%268,930
Dec 10, 202511.7512.4811.6412.2812.283.72%221,148
Dec 9, 202511.4111.8511.3911.8411.843.50%138,624
Dec 8, 202511.3411.5511.2911.4411.442.05%143,543
Dec 5, 202511.1911.3611.0711.2111.21-0.36%122,495
Dec 4, 202511.2811.4311.1811.2511.25-0.27%170,280
Dec 3, 202511.1711.2910.9911.2811.280.98%141,238
Dec 2, 202511.1211.3410.7411.1711.171.09%153,464
Dec 1, 202510.4911.4010.3811.0511.054.15%380,475
Nov 28, 202510.5610.8810.5010.6110.611.43%88,825
Nov 26, 202510.4010.5110.0210.4610.460.58%169,825
Nov 25, 202510.1510.4410.0010.4010.402.77%335,852
Nov 24, 20259.8610.239.7410.1210.123.16%303,217
Nov 21, 20259.4310.009.419.819.814.25%367,825
Nov 20, 20259.609.819.329.419.41-0.21%371,871
Nov 19, 20259.719.879.379.439.43-1.98%218,573
Nov 18, 20259.679.899.609.629.62-1.23%233,691
Nov 17, 202510.3010.309.609.749.74-5.89%320,734
Nov 14, 202510.1410.389.9310.3510.35-0.86%219,445
Nov 13, 202510.7510.7610.2510.4410.44-3.87%319,898
Nov 12, 202510.3110.939.9510.8610.863.63%578,135
Nov 11, 202510.0010.729.1110.4810.4819.91%987,014
Nov 10, 20258.748.798.578.748.741.63%282,881
Nov 7, 20258.548.638.368.608.60-1.04%219,492
Nov 6, 20259.029.058.648.698.69-4.71%216,184
Nov 5, 20258.559.258.509.129.127.29%360,324
Nov 4, 20258.528.698.408.508.50-3.63%246,470
Nov 3, 20258.938.948.738.828.82-0.68%185,187
Oct 31, 20258.548.938.548.888.883.98%158,862
Oct 30, 20258.508.798.458.548.54-0.23%190,189
Oct 29, 20259.009.008.538.568.56-5.20%199,730
Oct 28, 20259.099.178.999.039.03-0.55%132,301
Oct 27, 20259.369.478.979.089.08-0.77%216,092
Oct 24, 20259.209.509.099.159.150.11%270,976
Oct 23, 20258.829.388.679.149.145.91%279,696
Oct 22, 20258.788.788.548.638.63-1.60%436,694
Oct 21, 20259.119.298.768.778.771.27%546,741
Oct 20, 20258.348.768.308.668.666.13%202,910
Oct 17, 20258.218.388.168.168.16-1.57%137,154
Oct 16, 20258.468.598.238.298.29-1.78%221,804
Oct 15, 20258.588.658.298.448.440.12%190,540
Oct 14, 20258.388.678.318.438.43-1.92%291,554
Oct 13, 20258.298.648.258.608.605.59%454,058
Oct 10, 20258.628.788.118.148.14-5.46%299,895