Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
19.06
+0.02 (0.08%)
Mar 9, 2026, 3:23 PM EDT - Market open
Via Transportation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.71 | 19.11 | 18.15 | 18.97 | - | -0.37% | 263,452 |
| Mar 6, 2026 | 18.67 | 19.41 | 18.54 | 19.04 | 19.04 | -0.63% | 521,779 |
| Mar 5, 2026 | 19.10 | 20.20 | 18.56 | 19.16 | 19.16 | -0.42% | 1,233,019 |
| Mar 4, 2026 | 18.14 | 19.29 | 17.72 | 19.24 | 19.24 | 6.18% | 1,009,849 |
| Mar 3, 2026 | 16.60 | 18.18 | 16.06 | 18.12 | 18.12 | -0.17% | 1,388,957 |
| Mar 2, 2026 | 16.66 | 18.95 | 16.66 | 18.15 | 18.15 | 5.65% | 1,271,904 |
| Feb 27, 2026 | 18.84 | 19.04 | 16.40 | 17.18 | 17.18 | -7.53% | 1,434,366 |
| Feb 26, 2026 | 17.77 | 18.59 | 17.74 | 18.58 | 18.58 | 5.51% | 541,163 |
| Feb 25, 2026 | 16.09 | 18.12 | 15.85 | 17.61 | 17.61 | 10.62% | 706,736 |
| Feb 24, 2026 | 15.69 | 16.24 | 15.66 | 15.92 | 15.92 | 0.89% | 313,886 |
| Feb 23, 2026 | 16.55 | 16.75 | 15.48 | 15.78 | 15.78 | -4.65% | 328,054 |
| Feb 20, 2026 | 16.10 | 17.75 | 15.80 | 16.55 | 16.55 | 2.80% | 1,029,827 |
| Feb 19, 2026 | 16.36 | 16.55 | 15.91 | 16.10 | 16.10 | -2.48% | 713,279 |
| Feb 18, 2026 | 16.86 | 17.12 | 16.44 | 16.51 | 16.51 | -1.61% | 486,983 |
| Feb 17, 2026 | 17.93 | 18.11 | 16.64 | 16.78 | 16.78 | -6.88% | 664,235 |
| Feb 13, 2026 | 17.74 | 18.47 | 17.55 | 18.02 | 18.02 | 3.03% | 698,732 |
| Feb 12, 2026 | 18.51 | 18.84 | 17.45 | 17.49 | 17.49 | -5.10% | 685,457 |
| Feb 11, 2026 | 20.64 | 20.96 | 18.43 | 18.43 | 18.43 | -11.61% | 529,499 |
| Feb 10, 2026 | 20.54 | 21.38 | 20.22 | 20.85 | 20.85 | 2.71% | 524,090 |
| Feb 9, 2026 | 20.40 | 20.57 | 19.48 | 20.30 | 20.30 | -1.26% | 411,330 |
| Feb 6, 2026 | 20.33 | 21.29 | 20.09 | 20.56 | 20.56 | 2.34% | 345,676 |
| Feb 5, 2026 | 21.05 | 21.37 | 19.93 | 20.09 | 20.09 | -5.73% | 538,046 |
| Feb 4, 2026 | 20.35 | 22.20 | 20.24 | 21.31 | 21.31 | 3.15% | 968,483 |
| Feb 3, 2026 | 21.50 | 21.51 | 19.49 | 20.66 | 20.66 | -3.95% | 565,111 |
| Feb 2, 2026 | 23.25 | 23.37 | 21.48 | 21.51 | 21.51 | -7.48% | 532,364 |
| Jan 30, 2026 | 23.30 | 23.62 | 23.01 | 23.25 | 23.25 | -2.60% | 443,016 |
| Jan 29, 2026 | 24.99 | 25.31 | 23.37 | 23.87 | 23.87 | -5.35% | 705,998 |
| Jan 28, 2026 | 25.88 | 25.88 | 24.91 | 25.22 | 25.22 | -2.13% | 338,633 |
| Jan 27, 2026 | 25.42 | 25.83 | 25.06 | 25.77 | 25.77 | 1.42% | 296,333 |
| Jan 26, 2026 | 26.06 | 26.37 | 24.75 | 25.41 | 25.41 | -2.34% | 377,197 |
| Jan 23, 2026 | 26.52 | 26.69 | 25.52 | 26.02 | 26.02 | -2.03% | 290,204 |
| Jan 22, 2026 | 26.30 | 26.99 | 25.63 | 26.56 | 26.56 | 1.26% | 433,653 |
| Jan 21, 2026 | 24.74 | 26.49 | 24.62 | 26.23 | 26.23 | 6.02% | 591,610 |
| Jan 20, 2026 | 23.75 | 25.16 | 23.50 | 24.74 | 24.74 | 8.03% | 728,852 |
| Jan 16, 2026 | 23.48 | 23.83 | 22.65 | 22.90 | 22.90 | -3.17% | 563,062 |
| Jan 15, 2026 | 23.80 | 24.39 | 23.11 | 23.65 | 23.65 | -1.66% | 473,104 |
| Jan 14, 2026 | 26.88 | 27.46 | 23.67 | 24.05 | 24.05 | -10.49% | 636,104 |
| Jan 13, 2026 | 26.51 | 27.40 | 25.32 | 26.87 | 26.87 | 6.50% | 1,272,867 |
| Jan 12, 2026 | 25.32 | 25.91 | 24.69 | 25.23 | 25.23 | -1.21% | 287,242 |
| Jan 9, 2026 | 25.91 | 26.73 | 25.01 | 25.54 | 25.54 | -1.69% | 466,904 |
| Jan 8, 2026 | 27.70 | 28.02 | 25.58 | 25.98 | 25.98 | -7.18% | 500,438 |
| Jan 7, 2026 | 28.45 | 28.56 | 27.62 | 27.99 | 27.99 | -1.13% | 358,843 |
| Jan 6, 2026 | 27.05 | 28.46 | 26.31 | 28.31 | 28.31 | 3.97% | 468,527 |
| Jan 5, 2026 | 27.31 | 27.79 | 26.52 | 27.23 | 27.23 | 0.18% | 407,870 |
| Jan 2, 2026 | 28.58 | 29.23 | 27.16 | 27.18 | 27.18 | -6.31% | 579,064 |
| Dec 31, 2025 | 29.14 | 30.59 | 28.53 | 29.01 | 29.01 | -1.59% | 795,058 |
| Dec 30, 2025 | 30.00 | 30.62 | 29.35 | 29.48 | 29.48 | -1.80% | 365,209 |
| Dec 29, 2025 | 30.13 | 30.27 | 29.31 | 30.02 | 30.02 | -1.51% | 256,606 |
| Dec 26, 2025 | 30.78 | 31.27 | 29.85 | 30.48 | 30.48 | -1.23% | 450,678 |
| Dec 24, 2025 | 30.80 | 31.20 | 29.23 | 30.86 | 30.86 | -0.55% | 279,317 |
| Dec 23, 2025 | 32.83 | 32.88 | 30.27 | 31.03 | 31.03 | -6.37% | 839,022 |
| Dec 22, 2025 | 33.80 | 34.29 | 30.59 | 33.14 | 33.14 | -0.48% | 1,267,147 |
| Dec 19, 2025 | 33.19 | 33.71 | 31.89 | 33.30 | 33.30 | 0.15% | 2,798,660 |
| Dec 18, 2025 | 32.59 | 34.00 | 32.11 | 33.25 | 33.25 | 3.87% | 810,165 |
| Dec 17, 2025 | 30.51 | 33.92 | 30.15 | 32.01 | 32.01 | 6.06% | 1,255,849 |
| Dec 16, 2025 | 29.00 | 30.78 | 29.00 | 30.18 | 30.18 | 2.97% | 718,329 |
| Dec 15, 2025 | 30.07 | 30.50 | 28.23 | 29.31 | 29.31 | -1.64% | 498,604 |
| Dec 12, 2025 | 32.06 | 32.48 | 29.78 | 29.80 | 29.80 | -7.74% | 543,897 |
| Dec 11, 2025 | 32.29 | 33.36 | 31.82 | 32.30 | 32.30 | -0.71% | 377,728 |
| Dec 10, 2025 | 32.00 | 33.08 | 31.51 | 32.53 | 32.53 | -0.03% | 414,833 |
| Dec 9, 2025 | 30.28 | 33.17 | 29.91 | 32.54 | 32.54 | 5.04% | 399,766 |
| Dec 8, 2025 | 32.32 | 32.36 | 29.74 | 30.98 | 30.98 | -4.06% | 574,206 |
| Dec 5, 2025 | 33.15 | 34.09 | 31.73 | 32.29 | 32.29 | -2.51% | 454,918 |
| Dec 4, 2025 | 34.31 | 35.00 | 32.83 | 33.12 | 33.12 | -2.76% | 362,925 |
| Dec 3, 2025 | 32.15 | 34.94 | 31.27 | 34.06 | 34.06 | 4.70% | 392,854 |
| Dec 2, 2025 | 33.74 | 34.65 | 31.48 | 32.53 | 32.53 | -3.07% | 582,776 |
| Dec 1, 2025 | 34.24 | 34.90 | 33.08 | 33.56 | 33.56 | -3.65% | 226,460 |
| 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% | 293,467 |
| Nov 25, 2025 | 36.07 | 37.31 | 35.40 | 36.48 | 36.48 | 1.05% | 181,861 |
| Nov 24, 2025 | 35.53 | 37.36 | 35.53 | 36.10 | 36.10 | 1.60% | 200,408 |
| Nov 21, 2025 | 37.19 | 37.55 | 33.89 | 35.53 | 35.53 | -3.97% | 247,213 |
| Nov 20, 2025 | 36.60 | 37.93 | 36.29 | 37.00 | 37.00 | 1.93% | 257,395 |
| 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 |