Viant Technology Inc. (DSP)
NASDAQ: DSP · Real-Time Price · USD
10.57
+0.01 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
10.45
-0.12 (-1.14%)
After-hours: Apr 28, 2026, 4:57 PM EDT
Viant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.50 | 10.70 | 10.38 | 10.57 | 10.57 | 0.09% | 115,929 |
| Apr 27, 2026 | 10.54 | 10.96 | 10.23 | 10.56 | 10.56 | - | 124,801 |
| Apr 24, 2026 | 10.17 | 10.64 | 9.75 | 10.56 | 10.56 | 3.83% | 335,059 |
| Apr 23, 2026 | 10.60 | 10.73 | 10.06 | 10.17 | 10.17 | -5.66% | 165,384 |
| Apr 22, 2026 | 10.75 | 11.01 | 10.33 | 10.78 | 10.78 | 0.94% | 192,012 |
| Apr 21, 2026 | 11.23 | 11.51 | 10.64 | 10.68 | 10.68 | -4.90% | 209,871 |
| Apr 20, 2026 | 11.24 | 11.49 | 11.00 | 11.23 | 11.23 | -3.27% | 224,289 |
| Apr 17, 2026 | 12.42 | 12.49 | 11.57 | 11.61 | 11.61 | -5.30% | 233,879 |
| Apr 16, 2026 | 11.81 | 12.48 | 11.80 | 12.26 | 12.26 | 5.78% | 326,595 |
| Apr 15, 2026 | 10.88 | 11.90 | 10.55 | 11.59 | 11.59 | 13.96% | 338,723 |
| Apr 14, 2026 | 10.13 | 10.50 | 10.03 | 10.17 | 10.17 | 1.60% | 168,383 |
| Apr 13, 2026 | 9.48 | 10.04 | 9.44 | 10.01 | 10.01 | 5.37% | 219,470 |
| Apr 10, 2026 | 10.21 | 10.21 | 9.49 | 9.50 | 9.50 | -7.23% | 237,238 |
| Apr 9, 2026 | 10.51 | 10.76 | 9.86 | 10.24 | 10.24 | -2.85% | 180,085 |
| Apr 8, 2026 | 11.34 | 11.48 | 10.49 | 10.54 | 10.54 | -3.66% | 161,502 |
| Apr 7, 2026 | 11.20 | 11.28 | 10.81 | 10.94 | 10.94 | -3.19% | 85,059 |
| Apr 6, 2026 | 11.18 | 11.54 | 11.16 | 11.30 | 11.30 | 3.01% | 131,266 |
| Apr 2, 2026 | 11.06 | 11.22 | 10.63 | 10.97 | 10.97 | -2.32% | 196,520 |
| Apr 1, 2026 | 11.30 | 11.48 | 11.17 | 11.23 | 11.23 | 0.27% | 121,827 |
| Mar 31, 2026 | 11.04 | 11.36 | 10.92 | 11.20 | 11.20 | 3.04% | 158,331 |
| Mar 30, 2026 | 10.84 | 11.21 | 10.51 | 10.87 | 10.87 | 1.12% | 146,173 |
| Mar 27, 2026 | 10.71 | 10.83 | 10.40 | 10.75 | 10.75 | -1.38% | 150,603 |
| Mar 26, 2026 | 10.52 | 10.97 | 10.52 | 10.90 | 10.90 | 2.35% | 291,726 |
| Mar 25, 2026 | 11.03 | 11.27 | 10.62 | 10.65 | 10.65 | -3.27% | 248,321 |
| Mar 24, 2026 | 11.27 | 11.27 | 10.93 | 11.01 | 11.01 | -3.93% | 194,762 |
| Mar 23, 2026 | 11.45 | 11.70 | 11.37 | 11.46 | 11.46 | 0.70% | 121,160 |
| Mar 20, 2026 | 11.53 | 11.57 | 11.29 | 11.38 | 11.38 | -1.98% | 143,964 |
| Mar 19, 2026 | 11.68 | 11.86 | 11.11 | 11.61 | 11.61 | -1.44% | 353,455 |
| Mar 18, 2026 | 11.60 | 12.55 | 11.59 | 11.78 | 11.78 | 0.26% | 315,438 |
| Mar 17, 2026 | 11.63 | 12.32 | 11.60 | 11.75 | 11.75 | - | 358,010 |
| Mar 16, 2026 | 12.48 | 12.53 | 11.75 | 11.75 | 11.75 | -4.63% | 188,710 |
| Mar 13, 2026 | 12.95 | 13.11 | 12.18 | 12.32 | 12.32 | -2.22% | 467,006 |
| Mar 12, 2026 | 12.00 | 12.86 | 11.32 | 12.60 | 12.60 | 13.62% | 623,147 |
| Mar 11, 2026 | 10.52 | 11.14 | 10.47 | 11.09 | 11.09 | 5.62% | 335,787 |
| Mar 10, 2026 | 10.12 | 10.54 | 9.82 | 10.50 | 10.50 | 3.75% | 180,617 |
| Mar 9, 2026 | 10.22 | 10.29 | 9.73 | 10.12 | 10.12 | -2.22% | 101,235 |
| Mar 6, 2026 | 10.47 | 10.76 | 10.14 | 10.35 | 10.35 | -3.45% | 245,619 |
| Mar 5, 2026 | 10.11 | 11.24 | 9.98 | 10.72 | 10.72 | 5.82% | 406,992 |
| Mar 4, 2026 | 10.23 | 10.35 | 9.96 | 10.13 | 10.13 | 0.20% | 148,020 |
| Mar 3, 2026 | 9.71 | 10.24 | 9.25 | 10.11 | 10.11 | -0.20% | 108,443 |
| Mar 2, 2026 | 9.82 | 10.33 | 9.75 | 10.13 | 10.13 | - | 102,894 |
| Feb 27, 2026 | 9.62 | 10.17 | 9.62 | 10.13 | 10.13 | 3.26% | 194,241 |
| Feb 26, 2026 | 9.56 | 10.20 | 9.56 | 9.81 | 9.81 | 2.62% | 210,798 |
| Feb 25, 2026 | 9.21 | 9.72 | 9.04 | 9.56 | 9.56 | 4.37% | 154,443 |
| Feb 24, 2026 | 8.83 | 9.19 | 8.72 | 9.16 | 9.16 | 3.74% | 144,061 |
| Feb 23, 2026 | 9.43 | 9.47 | 8.75 | 8.83 | 8.83 | -7.05% | 275,848 |
| Feb 20, 2026 | 9.16 | 9.76 | 9.16 | 9.50 | 9.50 | 3.04% | 113,636 |
| Feb 19, 2026 | 9.24 | 9.32 | 9.00 | 9.22 | 9.22 | - | 202,977 |
| Feb 18, 2026 | 9.24 | 9.44 | 9.05 | 9.22 | 9.22 | 0.22% | 204,604 |
| Feb 17, 2026 | 9.49 | 9.89 | 9.17 | 9.20 | 9.20 | -3.77% | 171,288 |
| Feb 13, 2026 | 9.61 | 9.75 | 9.50 | 9.56 | 9.56 | -0.73% | 107,158 |
| Feb 12, 2026 | 9.95 | 10.09 | 9.34 | 9.63 | 9.63 | -2.03% | 159,324 |
| Feb 11, 2026 | 10.55 | 10.55 | 9.78 | 9.83 | 9.83 | -5.57% | 242,689 |
| Feb 10, 2026 | 10.41 | 10.88 | 10.36 | 10.41 | 10.41 | 0.10% | 183,443 |
| Feb 9, 2026 | 10.31 | 10.50 | 10.10 | 10.40 | 10.40 | 0.48% | 192,397 |
| Feb 6, 2026 | 10.25 | 10.83 | 10.08 | 10.35 | 10.35 | 1.77% | 335,191 |
| Feb 5, 2026 | 10.83 | 11.05 | 10.12 | 10.17 | 10.17 | -7.29% | 248,094 |
| Feb 4, 2026 | 11.32 | 11.41 | 10.52 | 10.97 | 10.97 | -3.09% | 246,522 |
| Feb 3, 2026 | 12.27 | 12.27 | 11.01 | 11.32 | 11.32 | -8.19% | 346,738 |
| Feb 2, 2026 | 11.82 | 12.35 | 11.70 | 12.33 | 12.33 | 4.31% | 173,319 |
| Jan 30, 2026 | 12.28 | 12.36 | 11.70 | 11.82 | 11.82 | -5.36% | 150,575 |
| Jan 29, 2026 | 12.55 | 12.65 | 11.90 | 12.49 | 12.49 | -1.34% | 177,997 |
| Jan 28, 2026 | 12.83 | 13.15 | 12.49 | 12.66 | 12.66 | -0.55% | 170,105 |
| Jan 27, 2026 | 12.55 | 12.97 | 12.14 | 12.73 | 12.73 | 1.03% | 149,913 |
| Jan 26, 2026 | 12.59 | 12.94 | 12.49 | 12.60 | 12.60 | -1.49% | 121,220 |
| Jan 23, 2026 | 12.67 | 13.00 | 12.58 | 12.79 | 12.79 | 0.31% | 162,007 |
| Jan 22, 2026 | 12.56 | 13.20 | 12.56 | 12.75 | 12.75 | 2.33% | 212,159 |
| Jan 21, 2026 | 11.99 | 12.59 | 11.95 | 12.46 | 12.46 | 5.41% | 207,941 |
| Jan 20, 2026 | 12.22 | 12.46 | 11.61 | 11.82 | 11.82 | -5.74% | 329,326 |
| Jan 16, 2026 | 11.96 | 12.75 | 11.94 | 12.54 | 12.54 | 5.03% | 368,430 |
| Jan 15, 2026 | 11.56 | 12.33 | 11.55 | 11.94 | 11.94 | 2.84% | 308,005 |
| Jan 14, 2026 | 11.50 | 11.75 | 11.16 | 11.61 | 11.61 | 0.96% | 271,403 |
| Jan 13, 2026 | 11.39 | 11.55 | 11.18 | 11.50 | 11.50 | 1.41% | 126,648 |
| Jan 12, 2026 | 11.27 | 11.45 | 11.08 | 11.34 | 11.34 | -0.53% | 170,652 |
| Jan 9, 2026 | 11.66 | 11.80 | 11.28 | 11.40 | 11.40 | -1.89% | 135,991 |
| Jan 8, 2026 | 11.77 | 11.77 | 11.55 | 11.62 | 11.62 | -1.61% | 100,609 |
| Jan 7, 2026 | 11.99 | 12.07 | 11.69 | 11.81 | 11.81 | -1.34% | 120,933 |
| Jan 6, 2026 | 11.87 | 12.08 | 11.64 | 11.97 | 11.97 | 0.42% | 137,834 |
| Jan 5, 2026 | 11.60 | 12.20 | 11.60 | 11.92 | 11.92 | 2.76% | 170,076 |
| Jan 2, 2026 | 12.06 | 12.15 | 11.42 | 11.60 | 11.60 | -3.65% | 226,464 |
| Dec 31, 2025 | 11.84 | 12.05 | 11.74 | 12.04 | 12.04 | 1.43% | 184,435 |
| Dec 30, 2025 | 11.92 | 12.14 | 11.84 | 11.87 | 11.87 | -0.50% | 89,594 |
| Dec 29, 2025 | 11.70 | 12.03 | 11.70 | 11.93 | 11.93 | -0.42% | 192,446 |
| Dec 26, 2025 | 11.91 | 12.02 | 11.86 | 11.98 | 11.98 | 0.42% | 90,625 |
| Dec 24, 2025 | 11.91 | 12.02 | 11.85 | 11.93 | 11.93 | 0.34% | 51,423 |
| Dec 23, 2025 | 11.84 | 11.97 | 11.54 | 11.89 | 11.89 | 0.08% | 189,737 |
| Dec 22, 2025 | 11.78 | 12.15 | 11.61 | 11.88 | 11.88 | 1.02% | 190,207 |
| Dec 19, 2025 | 11.78 | 11.99 | 11.69 | 11.76 | 11.76 | -1.26% | 381,803 |
| Dec 18, 2025 | 11.73 | 12.19 | 11.62 | 11.91 | 11.91 | 3.21% | 294,769 |
| Dec 17, 2025 | 11.77 | 12.26 | 11.48 | 11.54 | 11.54 | -2.20% | 434,713 |
| Dec 16, 2025 | 11.35 | 11.91 | 11.29 | 11.80 | 11.80 | 2.88% | 306,938 |
| Dec 15, 2025 | 11.54 | 11.74 | 11.10 | 11.47 | 11.47 | -1.80% | 506,864 |
| Dec 12, 2025 | 11.71 | 11.73 | 11.26 | 11.68 | 11.68 | -0.26% | 311,328 |
| Dec 11, 2025 | 12.15 | 12.23 | 11.62 | 11.71 | 11.71 | -4.64% | 268,930 |
| Dec 10, 2025 | 11.75 | 12.48 | 11.64 | 12.28 | 12.28 | 3.72% | 221,148 |
| Dec 9, 2025 | 11.41 | 11.85 | 11.39 | 11.84 | 11.84 | 3.50% | 138,624 |
| Dec 8, 2025 | 11.34 | 11.55 | 11.29 | 11.44 | 11.44 | 2.05% | 143,543 |
| Dec 5, 2025 | 11.19 | 11.36 | 11.07 | 11.21 | 11.21 | -0.36% | 122,495 |
| Dec 4, 2025 | 11.28 | 11.43 | 11.18 | 11.25 | 11.25 | -0.27% | 170,280 |
| Dec 3, 2025 | 11.17 | 11.29 | 10.99 | 11.28 | 11.28 | 0.98% | 141,238 |