Skip to main content
Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
11.21
-0.04 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
10.79
-0.42 (-3.76%)
After-hours: Dec 5, 2025, 6:08 PM EST

Viant Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.1911.3611.0711.2111.21-0.36%122,495
Dec 4, 202511.2811.4311.1811.2511.25-0.27%170,083
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
Oct 9, 20258.758.838.578.618.61-2.05%202,118
Oct 8, 20258.588.848.568.798.793.78%208,056
Oct 7, 20258.748.898.368.478.47-1.74%267,549
Oct 6, 20258.838.878.538.628.62-0.81%234,618
Oct 3, 20258.428.858.428.698.693.70%280,173
Oct 2, 20258.408.458.288.388.380.36%240,359
Oct 1, 20258.578.658.198.358.35-3.24%324,349
Sep 30, 20258.638.768.258.638.63-351,247
Sep 29, 20258.508.798.468.638.631.65%438,876
Sep 26, 20258.658.768.428.498.49-1.62%939,695
Sep 25, 20258.748.968.578.638.63-1.26%300,719
Sep 24, 20259.069.208.718.748.74-3.32%232,798
Sep 23, 20259.469.549.049.049.04-3.93%227,664
Sep 22, 20259.099.679.089.419.413.52%348,150
Sep 19, 20259.429.469.059.099.09-3.30%527,786
Sep 18, 20259.339.589.329.409.400.32%190,442
Sep 17, 20259.219.659.209.379.371.74%352,740
Sep 16, 20259.329.469.199.219.21-0.97%331,321
Sep 15, 20259.759.899.289.309.30-4.42%398,147
Sep 12, 202510.1210.159.719.739.73-2.55%239,184
Sep 11, 20259.8010.029.639.999.992.20%369,849
Sep 10, 202510.2010.309.749.779.77-3.84%143,116
Sep 9, 202510.2610.3710.1010.1610.16-1.45%119,910
Sep 8, 202510.3510.4510.1810.3110.310.10%128,358
Sep 5, 202510.1510.329.9310.3010.302.39%171,337
Sep 4, 202510.0110.099.8110.0610.060.20%114,674
Sep 3, 202510.1710.359.9010.0410.04-1.28%173,156
Sep 2, 202510.1510.2510.0210.1710.17-2.21%197,138
Aug 29, 202510.1610.5310.1610.4010.403.69%226,116
Aug 28, 202510.1010.179.9210.0310.030.10%150,469
Aug 27, 202510.0910.199.8910.0210.02-0.79%212,722
Aug 26, 20259.8310.139.7210.1010.102.33%308,017
Aug 25, 202510.2410.419.879.879.87-3.99%227,765
Aug 22, 20259.4110.399.3510.2810.2810.06%494,250
Aug 21, 20259.189.379.119.349.340.54%329,597
Aug 20, 20259.429.489.079.299.29-1.38%246,629
Aug 19, 20259.649.759.189.429.42-3.19%474,295
Aug 18, 20259.529.839.349.739.732.42%373,771
Aug 15, 20259.579.879.489.509.50-0.31%368,683
Aug 14, 20259.909.999.229.539.53-3.93%623,773
Aug 13, 20259.9010.089.539.929.921.85%575,344
Aug 12, 202510.6710.689.569.749.74-18.83%1,087,274
Aug 11, 202512.4812.8311.9112.0012.00-3.77%347,635
Aug 8, 202512.9613.0012.4212.4712.47-3.56%237,813
Aug 7, 202513.7513.8312.8512.9312.93-4.29%236,296
Aug 6, 202513.2613.6312.9813.5113.511.89%195,711
Aug 5, 202513.8814.0213.2013.2613.26-3.77%211,463
Aug 4, 202513.8614.1113.7313.7813.781.10%156,496
Aug 1, 202514.0714.1713.5513.6313.63-6.00%197,752
Jul 31, 202514.9815.0613.8814.5014.507.17%526,140
Jul 30, 202513.9014.2813.4913.5313.53-3.63%324,379
Jul 29, 202514.9315.0414.0414.0414.04-5.07%198,578
Jul 28, 202514.7415.1814.6114.7914.791.30%179,171
Jul 25, 202514.1714.7314.1014.6014.603.25%186,628
Jul 24, 202513.8314.2913.8014.1414.141.87%159,117
Jul 23, 202513.5113.9013.4113.8813.882.74%159,800
Jul 22, 202513.5813.8413.3213.5113.51-0.22%180,810
Jul 21, 202513.7113.8413.4313.5413.54-1.24%136,212
Jul 18, 202513.6513.8213.4213.7113.711.11%168,525
Jul 17, 202513.6613.9513.4713.5613.56-0.22%119,440