Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
32.29
-0.83 (-2.51%)
At close: Dec 5, 2025, 4:00 PM EST
32.24
-0.05 (-0.15%)
After-hours: Dec 5, 2025, 7:25 PM EST
Via Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.15 | 34.09 | 31.73 | 32.29 | 32.29 | -2.51% | 454,896 |
| Dec 4, 2025 | 34.31 | 35.00 | 32.83 | 33.12 | 33.12 | -2.76% | 362,568 |
| Dec 3, 2025 | 32.15 | 34.94 | 31.27 | 34.06 | 34.06 | 4.70% | 392,809 |
| Dec 2, 2025 | 33.74 | 34.65 | 31.48 | 32.53 | 32.53 | -3.07% | 582,773 |
| Dec 1, 2025 | 34.24 | 34.90 | 33.08 | 33.56 | 33.56 | -3.65% | 226,321 |
| Nov 28, 2025 | 34.03 | 35.81 | 34.00 | 34.83 | 34.83 | 1.60% | 132,533 |
| Nov 26, 2025 | 36.25 | 37.36 | 33.64 | 34.28 | 34.28 | -6.03% | 293,346 |
| Nov 25, 2025 | 36.07 | 37.31 | 35.40 | 36.48 | 36.48 | 1.05% | 181,202 |
| Nov 24, 2025 | 35.53 | 37.36 | 35.53 | 36.10 | 36.10 | 1.60% | 200,391 |
| Nov 21, 2025 | 37.19 | 37.55 | 33.89 | 35.53 | 35.53 | -3.97% | 247,134 |
| Nov 20, 2025 | 36.60 | 37.93 | 36.29 | 37.00 | 37.00 | 1.93% | 257,379 |
| Nov 19, 2025 | 37.82 | 38.18 | 35.05 | 36.30 | 36.30 | -4.32% | 414,064 |
| Nov 18, 2025 | 38.21 | 39.50 | 37.06 | 37.94 | 37.94 | -2.57% | 398,845 |
| Nov 17, 2025 | 43.11 | 44.43 | 38.00 | 38.94 | 38.94 | -11.24% | 314,752 |
| Nov 14, 2025 | 43.01 | 45.88 | 42.25 | 43.87 | 43.87 | 1.69% | 339,042 |
| Nov 13, 2025 | 49.23 | 50.88 | 41.25 | 43.14 | 43.14 | -14.57% | 793,265 |
| Nov 12, 2025 | 48.50 | 50.50 | 47.58 | 50.50 | 50.50 | 3.17% | 246,422 |
| Nov 11, 2025 | 51.24 | 52.51 | 48.50 | 48.95 | 48.95 | -5.06% | 211,594 |
| Nov 10, 2025 | 51.32 | 52.25 | 50.26 | 51.56 | 51.56 | 1.36% | 219,346 |
| Nov 7, 2025 | 50.44 | 51.17 | 49.50 | 50.87 | 50.87 | - | 99,917 |
| Nov 6, 2025 | 51.92 | 53.76 | 49.64 | 50.87 | 50.87 | -3.42% | 144,601 |
| Nov 5, 2025 | 51.03 | 53.17 | 50.00 | 52.67 | 52.67 | 4.13% | 82,093 |
| Nov 4, 2025 | 51.18 | 54.04 | 49.94 | 50.58 | 50.58 | -6.21% | 113,639 |
| Nov 3, 2025 | 53.20 | 54.82 | 53.00 | 53.93 | 53.93 | 0.94% | 89,816 |
| Oct 31, 2025 | 53.21 | 53.85 | 52.38 | 53.43 | 53.43 | 0.30% | 106,602 |
| Oct 30, 2025 | 53.00 | 55.20 | 52.63 | 53.27 | 53.27 | 0.40% | 80,256 |
| Oct 29, 2025 | 52.68 | 54.16 | 52.42 | 53.06 | 53.06 | 0.64% | 84,262 |
| Oct 28, 2025 | 52.02 | 53.40 | 51.18 | 52.72 | 52.72 | 1.68% | 138,789 |
| Oct 27, 2025 | 51.13 | 52.00 | 50.29 | 51.85 | 51.85 | 2.07% | 135,646 |
| Oct 24, 2025 | 48.93 | 51.48 | 48.79 | 50.80 | 50.80 | 4.06% | 163,267 |
| Oct 23, 2025 | 48.80 | 49.18 | 48.03 | 48.82 | 48.82 | 0.51% | 48,279 |
| Oct 22, 2025 | 48.83 | 49.67 | 47.60 | 48.57 | 48.57 | -0.94% | 102,455 |
| Oct 21, 2025 | 47.37 | 49.79 | 47.14 | 49.03 | 49.03 | 2.66% | 96,849 |
| Oct 20, 2025 | 47.38 | 48.12 | 46.99 | 47.76 | 47.76 | 1.86% | 66,810 |
| Oct 17, 2025 | 48.46 | 49.00 | 46.06 | 46.89 | 46.89 | -4.56% | 202,386 |
| Oct 16, 2025 | 49.35 | 50.08 | 47.86 | 49.13 | 49.13 | -0.55% | 157,271 |
| Oct 15, 2025 | 47.30 | 49.42 | 47.05 | 49.40 | 49.40 | 4.66% | 157,039 |
| Oct 14, 2025 | 46.75 | 47.60 | 46.59 | 47.20 | 47.20 | -0.02% | 149,953 |
| Oct 13, 2025 | 46.69 | 47.97 | 46.15 | 47.21 | 47.21 | 0.96% | 236,199 |
| Oct 10, 2025 | 46.28 | 46.88 | 46.00 | 46.76 | 46.76 | 1.10% | 168,050 |
| Oct 9, 2025 | 46.66 | 46.97 | 45.86 | 46.25 | 46.25 | -1.01% | 295,702 |
| Oct 8, 2025 | 46.59 | 47.42 | 46.00 | 46.72 | 46.72 | 0.47% | 135,792 |
| Oct 7, 2025 | 46.99 | 47.55 | 45.25 | 46.50 | 46.50 | -0.92% | 423,230 |
| Oct 6, 2025 | 46.14 | 47.11 | 45.50 | 46.93 | 46.93 | 2.02% | 212,739 |
| Oct 3, 2025 | 47.73 | 47.98 | 45.10 | 46.00 | 46.00 | -3.12% | 280,878 |
| Oct 2, 2025 | 45.55 | 47.89 | 45.55 | 47.48 | 47.48 | 3.11% | 277,250 |
| Oct 1, 2025 | 46.28 | 48.31 | 45.23 | 46.05 | 46.05 | -4.22% | 366,237 |
| Sep 30, 2025 | 47.64 | 48.47 | 45.06 | 48.08 | 48.08 | 0.86% | 557,512 |
| Sep 29, 2025 | 49.21 | 51.00 | 47.17 | 47.67 | 47.67 | -2.73% | 365,538 |
| Sep 26, 2025 | 48.16 | 49.57 | 48.16 | 49.01 | 49.01 | 0.18% | 104,251 |
| Sep 25, 2025 | 48.69 | 49.60 | 47.90 | 48.92 | 48.92 | 0.43% | 149,941 |
| Sep 24, 2025 | 48.61 | 50.00 | 47.08 | 48.71 | 48.71 | -2.09% | 335,534 |
| Sep 23, 2025 | 49.00 | 50.00 | 47.80 | 49.75 | 49.75 | -0.40% | 223,514 |
| Sep 22, 2025 | 50.16 | 50.45 | 47.88 | 49.95 | 49.95 | -0.46% | 315,961 |
| Sep 19, 2025 | 48.10 | 51.45 | 47.38 | 50.18 | 50.18 | 4.19% | 465,291 |
| Sep 18, 2025 | 52.52 | 52.52 | 47.70 | 48.16 | 48.16 | -3.68% | 1,800,831 |
| Sep 17, 2025 | 51.90 | 53.40 | 50.00 | 50.00 | 50.00 | -4.23% | 533,002 |
| Sep 16, 2025 | 52.38 | 55.32 | 51.86 | 52.21 | 52.21 | 2.27% | 662,588 |
| Sep 15, 2025 | 47.61 | 56.31 | 47.50 | 51.05 | 51.05 | 3.11% | 1,126,589 |