Skip to main content
Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
17.48
+2.11 (13.73%)
At close: Jun 26, 2026, 4:00 PM EDT
17.92
+0.44 (2.52%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Via Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.3417.6415.3417.4817.4813.73%6,576,308
Jun 25, 202614.9315.6014.7615.3715.371.79%1,144,564
Jun 24, 202614.8215.4514.6715.1015.100.40%832,361
Jun 23, 202614.6815.3414.4115.0415.040.67%965,866
Jun 22, 202614.8516.1114.6514.9414.94-2.29%1,360,410
Jun 18, 202614.6915.3214.4815.2915.293.17%1,936,082
Jun 17, 202614.1815.2114.0714.8214.824.44%1,458,220
Jun 16, 202614.7615.2714.0014.1914.19-5.27%1,052,709
Jun 15, 202615.2915.7414.7014.9814.98-0.79%919,547
Jun 12, 202615.4015.8714.7615.1015.102.30%1,236,963
Jun 11, 202614.5015.1714.3714.7614.760.14%933,433
Jun 10, 202614.3615.3114.1114.7414.740.61%791,924
Jun 9, 202614.6515.5013.9714.6514.65-1.74%1,088,132
Jun 8, 202615.0115.2414.6814.9114.911.15%682,720
Jun 5, 202615.5015.6514.5014.7414.74-3.53%856,582
Jun 4, 202615.3015.8314.7815.2815.281.13%1,104,477
Jun 3, 202615.1515.3314.7615.1115.11-2.14%1,125,822
Jun 2, 202616.2416.5215.3315.4415.44-9.39%738,803
Jun 1, 202615.7917.2015.3217.0417.0411.88%1,068,913
May 29, 202614.6415.5014.5415.2315.235.03%1,684,496
May 28, 202614.3415.1714.0114.5014.501.12%646,394
May 27, 202614.3014.9514.2714.3414.34-0.69%720,600
May 26, 202614.9915.4914.4414.4414.44-3.54%600,589
May 22, 202614.5315.3114.5314.9714.973.24%444,059
May 21, 202614.3914.6813.9714.5014.50-0.07%582,116
May 20, 202613.8114.7213.4714.5114.513.42%565,135
May 19, 202614.9115.5714.0114.0314.03-5.90%539,164
May 18, 202614.5615.3514.5014.9114.911.08%512,047
May 15, 202614.5014.8614.2014.7514.752.57%554,597
May 14, 202613.3414.7812.9514.3814.388.04%866,260
May 13, 202614.0114.4613.2713.3113.31-5.74%837,889
May 12, 202617.0417.0413.8714.1214.12-16.60%1,389,617
May 11, 202617.1417.8816.5516.9316.93-2.20%887,612
May 8, 202618.0718.4417.1817.3117.31-5.62%605,593
May 7, 202617.5018.7717.5018.3418.345.83%549,738
May 6, 202616.6017.3515.9117.3317.334.59%367,893
May 5, 202616.8817.2316.2216.5716.57-1.60%1,358,736
May 4, 202616.2816.8415.9416.8416.843.69%523,826
May 1, 202615.5816.3515.3416.2416.246.77%358,924
Apr 30, 202615.3815.4114.8615.2115.21-1.43%249,545
Apr 29, 202615.1715.4714.4215.4315.430.19%1,362,693
Apr 28, 202615.2615.6115.0715.4015.401.18%374,273
Apr 27, 202615.5015.8915.1715.2215.22-2.62%480,825
Apr 24, 202615.7516.0415.3515.6315.630.19%416,518
Apr 23, 202617.1017.2715.3115.6015.60-11.51%388,888
Apr 22, 202617.7918.0317.3217.6317.630.80%251,185
Apr 21, 202617.4618.1817.1617.4917.490.17%454,894
Apr 20, 202617.2717.9317.2117.4617.460.06%256,908
Apr 17, 202617.9117.9717.2817.4517.45-0.40%299,434
Apr 16, 202617.4818.3117.1017.5217.522.22%726,783
Apr 15, 202616.0517.2315.7717.1417.148.69%515,301
Apr 14, 202615.8216.1415.6215.7715.771.15%364,927
Apr 13, 202614.6515.7414.6215.5915.597.37%517,580
Apr 10, 202615.6015.7814.3814.5214.52-6.68%828,575
Apr 9, 202615.5515.6814.9815.5615.56-1.08%445,473
Apr 8, 202616.5116.8815.7215.7315.73-0.88%330,765
Apr 7, 202615.9616.2215.5115.8715.87-0.56%805,727
Apr 6, 202615.8316.3115.7315.9615.961.01%379,127
Apr 2, 202615.0515.8514.7815.8015.803.34%497,644
Apr 1, 202615.0015.8214.8315.2915.291.93%646,472
Mar 31, 202614.0715.1914.0715.0015.007.68%488,688
Mar 30, 202613.7314.5113.6913.9313.932.13%497,270
Mar 27, 202613.9713.9713.2413.6413.64-4.08%498,011
Mar 26, 202613.6014.6913.5414.2214.224.64%499,702
Mar 25, 202613.7513.7613.1513.5913.591.19%828,898
Mar 24, 202614.4914.6513.2413.4313.43-8.76%660,523
Mar 23, 202614.4314.9213.7614.7214.722.51%807,474
Mar 20, 202613.9814.3713.1114.3614.362.28%1,006,080
Mar 19, 202614.1214.4113.8214.0414.04-0.85%826,930
Mar 18, 202614.2214.4813.7614.1614.16-2.21%1,191,425
Mar 17, 202614.2515.3213.7414.4814.481.76%2,088,647
Mar 16, 202616.5617.0614.1514.2314.23-14.69%3,039,197
Mar 13, 202618.0118.1316.4316.6816.68-7.02%1,328,750
Mar 12, 202618.7119.1817.8617.9417.94-4.17%703,216
Mar 11, 202618.2319.1518.1018.7218.721.13%1,008,232
Mar 10, 202618.9119.2017.5718.5118.51-2.58%1,478,516
Mar 9, 202618.7119.1918.1519.0019.00-0.21%689,010
Mar 6, 202618.6719.4118.5419.0419.04-0.63%526,112
Mar 5, 202619.1020.2018.5619.1619.16-0.42%1,233,197
Mar 4, 202618.1419.2917.7219.2419.246.18%1,009,967
Mar 3, 202616.6018.1816.0618.1218.12-0.17%1,389,209
Mar 2, 202616.6618.9516.6618.1518.155.65%1,272,017
Feb 27, 202618.8419.0416.4017.1817.18-7.53%1,434,979
Feb 26, 202617.7718.5917.7418.5818.585.51%547,915
Feb 25, 202616.0918.1215.8517.6117.6110.62%706,926
Feb 24, 202615.6916.2415.6615.9215.920.89%313,992
Feb 23, 202616.5516.7515.4815.7815.78-4.65%328,144
Feb 20, 202616.1017.7515.8016.5516.552.80%1,029,853
Feb 19, 202616.3616.5515.9116.1016.10-2.48%713,368
Feb 18, 202616.8617.1216.4416.5116.51-1.61%487,680
Feb 17, 202617.9318.1116.6416.7816.78-6.88%664,769
Feb 13, 202617.7418.4717.5518.0218.023.03%698,738
Feb 12, 202618.5118.8417.4517.4917.49-5.10%685,477
Feb 11, 202620.6420.9618.4318.4318.43-11.61%529,834
Feb 10, 202620.5421.3820.2220.8520.852.71%524,149
Feb 9, 202620.4020.5719.4820.3020.30-1.26%411,387
Feb 6, 202620.3321.2920.0920.5620.562.34%345,865
Feb 5, 202621.0521.3719.9320.0920.09-5.73%538,418
Feb 4, 202620.3522.2020.2421.3121.313.15%968,533
Feb 3, 202621.5021.5119.4920.6620.66-3.95%565,146