Skip to main content
Via Transportation, Inc. (VIA)
NYSE: VIA · Real-Time Price · USD
15.40
+0.18 (1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
15.10
-0.30 (-1.95%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Via Transportation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2615.6115.0715.4015.401.18%373,777
Apr 27, 202615.5015.8915.1715.2215.22-2.62%480,213
Apr 24, 202615.7516.0415.3515.6315.630.19%416,498
Apr 23, 202617.1017.2715.3115.6015.60-11.51%388,433
Apr 22, 202617.7918.0317.3217.6317.630.80%251,159
Apr 21, 202617.4618.1817.1617.4917.490.17%454,728
Apr 20, 202617.2717.9317.2117.4617.460.06%256,523
Apr 17, 202617.9117.9717.2817.4517.45-0.40%294,412
Apr 16, 202617.4818.3117.1017.5217.522.22%725,189
Apr 15, 202616.0517.2315.7717.1417.148.69%514,776
Apr 14, 202615.8216.1415.6215.7715.771.15%364,921
Apr 13, 202614.6515.7414.6215.5915.597.37%517,526
Apr 10, 202615.6015.7814.3814.5214.52-6.68%827,439
Apr 9, 202615.5515.6814.9815.5615.56-1.08%445,331
Apr 8, 202616.5116.8815.7215.7315.73-0.88%329,037
Apr 7, 202615.9616.2215.5115.8715.87-0.56%805,718
Apr 6, 202615.8316.3115.7315.9615.961.01%379,123
Apr 2, 202615.0515.8514.7815.8015.803.34%497,487
Apr 1, 202615.0015.8214.8315.2915.291.93%646,171
Mar 31, 202614.0715.1914.0715.0015.007.68%478,575
Mar 30, 202613.7314.5113.6913.9313.932.13%494,710
Mar 27, 202613.9713.9713.2413.6413.64-4.08%497,990
Mar 26, 202613.6014.6913.5414.2214.224.64%499,685
Mar 25, 202613.7513.7613.1513.5913.591.19%828,832
Mar 24, 202614.4914.6513.2413.4313.43-8.76%660,434
Mar 23, 202614.4314.9213.7614.7214.722.51%807,332
Mar 20, 202613.9814.3713.1114.3614.362.28%1,005,329
Mar 19, 202614.1214.4113.8214.0414.04-0.85%825,992
Mar 18, 202614.2214.4813.7614.1614.16-2.21%1,191,305
Mar 17, 202614.2515.3213.7414.4814.481.76%2,075,078
Mar 16, 202616.5617.0614.1514.2314.23-14.69%3,035,837
Mar 13, 202618.0118.1316.4316.6816.68-7.02%1,327,171
Mar 12, 202618.7119.1817.8617.9417.94-4.17%703,186
Mar 11, 202618.2319.1518.1018.7218.721.13%1,008,162
Mar 10, 202618.9119.2017.5718.5118.51-2.58%1,478,411
Mar 9, 202618.7119.1918.1519.0019.00-0.21%689,000
Mar 6, 202618.6719.4118.5419.0419.04-0.63%521,779
Mar 5, 202619.1020.2018.5619.1619.16-0.42%1,233,019
Mar 4, 202618.1419.2917.7219.2419.246.18%1,009,849
Mar 3, 202616.6018.1816.0618.1218.12-0.17%1,388,957
Mar 2, 202616.6618.9516.6618.1518.155.65%1,271,904
Feb 27, 202618.8419.0416.4017.1817.18-7.53%1,434,366
Feb 26, 202617.7718.5917.7418.5818.585.51%541,163
Feb 25, 202616.0918.1215.8517.6117.6110.62%706,736
Feb 24, 202615.6916.2415.6615.9215.920.89%313,886
Feb 23, 202616.5516.7515.4815.7815.78-4.65%328,054
Feb 20, 202616.1017.7515.8016.5516.552.80%1,029,827
Feb 19, 202616.3616.5515.9116.1016.10-2.48%713,279
Feb 18, 202616.8617.1216.4416.5116.51-1.61%486,983
Feb 17, 202617.9318.1116.6416.7816.78-6.88%664,235
Feb 13, 202617.7418.4717.5518.0218.023.03%698,732
Feb 12, 202618.5118.8417.4517.4917.49-5.10%685,457
Feb 11, 202620.6420.9618.4318.4318.43-11.61%529,499
Feb 10, 202620.5421.3820.2220.8520.852.71%524,090
Feb 9, 202620.4020.5719.4820.3020.30-1.26%411,330
Feb 6, 202620.3321.2920.0920.5620.562.34%345,676
Feb 5, 202621.0521.3719.9320.0920.09-5.73%538,046
Feb 4, 202620.3522.2020.2421.3121.313.15%968,483
Feb 3, 202621.5021.5119.4920.6620.66-3.95%565,111
Feb 2, 202623.2523.3721.4821.5121.51-7.48%532,364
Jan 30, 202623.3023.6223.0123.2523.25-2.60%443,016
Jan 29, 202624.9925.3123.3723.8723.87-5.35%705,998
Jan 28, 202625.8825.8824.9125.2225.22-2.13%338,633
Jan 27, 202625.4225.8325.0625.7725.771.42%296,333
Jan 26, 202626.0626.3724.7525.4125.41-2.34%377,197
Jan 23, 202626.5226.6925.5226.0226.02-2.03%290,204
Jan 22, 202626.3026.9925.6326.5626.561.26%433,653
Jan 21, 202624.7426.4924.6226.2326.236.02%591,610
Jan 20, 202623.7525.1623.5024.7424.748.03%728,852
Jan 16, 202623.4823.8322.6522.9022.90-3.17%563,062
Jan 15, 202623.8024.3923.1123.6523.65-1.66%473,104
Jan 14, 202626.8827.4623.6724.0524.05-10.49%636,104
Jan 13, 202626.5127.4025.3226.8726.876.50%1,272,867
Jan 12, 202625.3225.9124.6925.2325.23-1.21%287,242
Jan 9, 202625.9126.7325.0125.5425.54-1.69%466,904
Jan 8, 202627.7028.0225.5825.9825.98-7.18%500,438
Jan 7, 202628.4528.5627.6227.9927.99-1.13%358,843
Jan 6, 202627.0528.4626.3128.3128.313.97%468,527
Jan 5, 202627.3127.7926.5227.2327.230.18%407,870
Jan 2, 202628.5829.2327.1627.1827.18-6.31%579,064
Dec 31, 202529.1430.5928.5329.0129.01-1.59%795,058
Dec 30, 202530.0030.6229.3529.4829.48-1.80%365,209
Dec 29, 202530.1330.2729.3130.0230.02-1.51%256,606
Dec 26, 202530.7831.2729.8530.4830.48-1.23%450,678
Dec 24, 202530.8031.2029.2330.8630.86-0.55%279,317
Dec 23, 202532.8332.8830.2731.0331.03-6.37%839,022
Dec 22, 202533.8034.2930.5933.1433.14-0.48%1,267,147
Dec 19, 202533.1933.7131.8933.3033.300.15%2,798,660
Dec 18, 202532.5934.0032.1133.2533.253.87%810,165
Dec 17, 202530.5133.9230.1532.0132.016.06%1,255,849
Dec 16, 202529.0030.7829.0030.1830.182.97%718,329
Dec 15, 202530.0730.5028.2329.3129.31-1.64%498,604
Dec 12, 202532.0632.4829.7829.8029.80-7.74%543,897
Dec 11, 202532.2933.3631.8232.3032.30-0.71%377,728
Dec 10, 202532.0033.0831.5132.5332.53-0.03%414,833
Dec 9, 202530.2833.1729.9132.5432.545.04%399,766
Dec 8, 202532.3232.3629.7430.9830.98-4.06%574,206
Dec 5, 202533.1534.0931.7332.2932.29-2.51%454,918
Dec 4, 202534.3135.0032.8333.1233.12-2.76%362,925
Dec 3, 202532.1534.9431.2734.0634.064.70%392,854