NASDAQ : DSP
Viant Technology Inc. — Price history
Technology · Software - Application · United States
Last price 12.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 852.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viant Technology Inc. (DSP) closed at 12.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.78 | 13.1 | 12.55 | 12.72 | 328,074 | -0.86% |
| 2026-10-30 | 13.13 | 13.27 | 12.45 | 12.83 | 371,602 | -3.82% |
| 2026-10-29 | 14.07 | 14.07 | 13.23 | 13.34 | 462,477 | -6.71% |
| 2026-10-28 | 14.11 | 14.5 | 14.07 | 14.3 | 466,038 | +1.20% |
| 2026-10-27 | 13.85 | 14.195 | 13.71 | 14.13 | 334,665 | +2.24% |
| 2026-10-26 | 13.81 | 13.86 | 13.4 | 13.82 | 311,913 | +0.07% |
| 2026-10-23 | 13.45 | 13.88 | 13.45 | 13.81 | 207,219 | +1.54% |
| 2026-10-22 | 13.47 | 13.75 | 13.425 | 13.6 | 295,199 | +0.44% |
| 2026-10-21 | 13.45 | 13.74 | 13.275 | 13.54 | 338,768 | +0.67% |
| 2026-10-20 | 12.85 | 13.54 | 12.85 | 13.45 | 444,878 | +5.08% |
| 2026-10-19 | 12.67 | 13.11 | 12.42 | 12.8 | 265,403 | +1.27% |
| 2026-10-16 | 12.93 | 13.29 | 12.56 | 12.64 | 323,550 | -1.63% |
| 2026-10-15 | 12.43 | 12.93 | 12.43 | 12.85 | 324,271 | +1.82% |
| 2026-10-14 | 13.06 | 13.31 | 12.55 | 12.62 | 326,450 | -4.61% |
| 2026-10-13 | 13.13 | 13.38 | 12.94 | 13.23 | 372,190 | +0.46% |
| 2026-10-12 | 13.1 | 13.52 | 12.99 | 13.17 | 410,154 | +0.30% |
| 2026-10-09 | 13.42 | 13.52 | 12.92 | 13.13 | 491,409 | -0.23% |
| 2026-10-08 | 12.61 | 13.45 | 12.55 | 13.16 | 624,108 | +2.97% |
| 2026-10-07 | 11.82 | 12.92 | 11.82 | 12.78 | 1,199,853 | +7.12% |
| 2026-10-06 | 12.21 | 12.25 | 11.88 | 11.93 | 370,789 | -1.73% |
| 2026-10-05 | 12.24 | 12.445 | 11.79 | 12.14 | 633,883 | -0.82% |
| 2026-10-02 | 12.87 | 12.99 | 12.15 | 12.24 | 453,323 | -3.81% |
| 2026-10-01 | 12.48 | 12.81 | 12.385 | 12.725 | 282,423 | +3.37% |
| 2026-09-30 | 12.22 | 12.49 | 12.07 | 12.31 | 548,666 | +1.15% |
| 2026-09-29 | 12.27 | 12.5 | 12.04 | 12.17 | 416,354 | -0.57% |
| 2026-09-28 | 12.235 | 12.47 | 12 | 12.24 | 386,085 | +0.41% |
| 2026-09-25 | 12.34 | 12.73 | 12.11 | 12.19 | 409,195 | -1.22% |
| 2026-09-24 | 12.23 | 12.51 | 12.135 | 12.34 | 578,444 | +0.41% |
| 2026-09-23 | 12.89 | 12.9 | 11.91 | 12.29 | 487,056 | -4.28% |
| 2026-09-22 | 12.68 | 12.87 | 12.52 | 12.84 | 434,100 | +1.42% |
| 2026-09-21 | 11.9 | 12.7 | 11.57 | 12.66 | 690,948 | +6.57% |
| 2026-09-18 | 11.53 | 12.41 | 11.22 | 11.88 | 2,599,048 | +18.56% |
| 2026-09-17 | 10.26 | 10.67 | 9.51 | 10.02 | 2,194,430 | -19.00% |
| 2026-09-16 | 12.65 | 12.74 | 12.24 | 12.37 | 325,149 | -1.83% |
| 2026-09-15 | 12.71 | 12.74 | 12.47 | 12.6 | 190,087 | -2.48% |
| 2026-09-14 | 12.6 | 12.94 | 12.56 | 12.92 | 248,411 | +2.70% |
| 2026-09-11 | 12.86 | 13.225 | 12.44 | 12.58 | 239,586 | -1.26% |
| 2026-09-10 | 12.65 | 13.07 | 12.31 | 12.74 | 170,822 | -0.62% |
| 2026-09-09 | 13.51 | 13.51 | 12.73 | 12.82 | 220,028 | -4.90% |
| 2026-09-08 | 13.51 | 13.69 | 13.11 | 13.48 | 225,112 | -1.32% |
| 2026-09-04 | 13.44 | 13.68 | 13.19 | 13.66 | 132,933 | +1.60% |
| 2026-09-03 | 13.14 | 13.7 | 13.05 | 13.445 | 208,535 | +2.48% |
| 2026-09-02 | 12.62 | 13.36 | 12.59 | 13.12 | 226,729 | +3.88% |
| 2026-09-01 | 12.64 | 12.82 | 12.29 | 12.63 | 197,220 | -1.94% |
| 2026-08-31 | 13.11 | 13.36 | 12.79 | 12.88 | 168,616 | -2.65% |
| 2026-08-28 | 12.63 | 13.64 | 12.63 | 13.23 | 252,265 | +4.34% |
| 2026-08-27 | 12.59 | 12.886 | 12.39 | 12.68 | 189,016 | +2.01% |
| 2026-08-26 | 12.24 | 12.6 | 12.19 | 12.43 | 144,977 | +1.02% |
| 2026-08-25 | 12.2 | 12.455 | 12.09 | 12.305 | 118,593 | +0.53% |
| 2026-08-24 | 12.42 | 12.6 | 12.14 | 12.24 | 190,194 | -1.69% |
| 2026-08-21 | 12.44 | 12.599 | 12.09 | 12.45 | 169,873 | +0.32% |
| 2026-08-20 | 12.51 | 12.78 | 12.35 | 12.41 | 172,701 | -1.43% |
| 2026-08-19 | 12.9 | 13.25 | 12.5 | 12.59 | 241,922 | -2.48% |
| 2026-08-18 | 12.58 | 13.08 | 12.51 | 12.91 | 204,843 | +2.38% |
| 2026-08-17 | 12.79 | 12.79 | 12.27 | 12.61 | 297,456 | -3.07% |
| 2026-08-14 | 12.95 | 13.14 | 12.64 | 13.01 | 286,131 | +0.23% |
| 2026-08-13 | 12.72 | 13 | 12.38 | 12.98 | 325,335 | +4.01% |
| 2026-08-12 | 13.065 | 13.38 | 12.21 | 12.48 | 486,955 | -5.38% |
| 2026-08-11 | 13.795 | 14.22 | 12.51 | 13.19 | 817,580 | -6.39% |
| 2026-08-10 | 13.865 | 14.8 | 13.575 | 14.09 | 851,467 | +6.42% |
| 2026-08-07 | 12.57 | 13.5 | 12.38 | 13.24 | 400,530 | +7.47% |
| 2026-08-06 | 12.305 | 12.39 | 11.895 | 12.32 | 433,019 | +0.08% |
| 2026-08-05 | 12.88 | 12.925 | 12.09 | 12.31 | 278,852 | -3.68% |
| 2026-08-04 | 12.19 | 12.86 | 12.092 | 12.78 | 173,903 | +4.33% |
| 2026-08-03 | 12.13 | 12.56 | 11.995 | 12.25 | 216,500 | +4.08% |
| 2026-07-31 | 11.38 | 11.84 | 11.28 | 11.77 | 228,158 | +3.06% |
| 2026-07-30 | 11.22 | 11.47 | 10.9 | 11.42 | 165,870 | -0.35% |
| 2026-07-29 | 11.12 | 11.739 | 11.12 | 11.46 | 176,049 | +0.88% |
| 2026-07-28 | 11.47 | 11.54 | 11.085 | 11.36 | 209,677 | +0.58% |
| 2026-07-27 | 10.9 | 11.49 | 10.87 | 11.295 | 144,236 | +5.56% |
| 2026-07-24 | 10.55 | 10.99 | 10.451 | 10.7 | 183,962 | +2.79% |
| 2026-07-23 | 10.91 | 11.02 | 10.17 | 10.41 | 427,353 | -5.62% |
| 2026-07-22 | 11.79 | 11.87 | 10.77 | 11.03 | 235,074 | -6.21% |
| 2026-07-21 | 11.84 | 12.327 | 11.53 | 11.76 | 164,252 | -1.18% |
| 2026-07-20 | 11.41 | 12.06 | 11.41 | 11.9 | 194,411 | +3.48% |
| 2026-07-17 | 11.92 | 12.03 | 11.32 | 11.5 | 245,514 | -7.33% |
| 2026-07-16 | 13.02 | 13.03 | 12.18 | 12.41 | 220,942 | -4.46% |
| 2026-07-15 | 12.72 | 13.12 | 12.61 | 12.99 | 234,849 | +2.28% |
| 2026-07-14 | 12.55 | 12.88 | 12.11 | 12.7 | 229,073 | -1.01% |
| 2026-07-13 | 13.24 | 13.44 | 12.56 | 12.83 | 255,189 | -2.66% |
| 2026-07-10 | 13.16 | 13.5 | 13.003 | 13.18 | 109,044 | -0.83% |
| 2026-07-09 | 12.55 | 13.405 | 12.36 | 13.29 | 158,667 | +4.40% |
| 2026-07-08 | 12.63 | 12.92 | 12.41 | 12.73 | 164,301 | +0.39% |
| 2026-07-07 | 12.78 | 13.495 | 12.66 | 12.68 | 141,423 | -0.78% |
| 2026-07-06 | 12.67 | 13.03 | 12.32 | 12.78 | 148,464 | -1.39% |
| 2026-07-02 | 13.05 | 13.37 | 12.95 | 12.96 | 162,743 | -2.92% |
| 2026-07-01 | 12.84 | 13.62 | 12.84 | 13.35 | 234,195 | +5.45% |
| 2026-06-30 | 12.72 | 13.19 | 12.23 | 12.66 | 218,464 | -3.43% |
| 2026-06-29 | 11.91 | 13.21 | 11.85 | 13.11 | 507,549 | +11.20% |
| 2026-06-26 | 11 | 11.91 | 10.98 | 11.79 | 640,790 | +7.28% |
| 2026-06-25 | 11.15 | 11.22 | 10.79 | 10.99 | 183,021 | -1.35% |
| 2026-06-24 | 11.02 | 11.3 | 10.97 | 11.14 | 151,375 | +0.45% |
| 2026-06-23 | 10.75 | 11.56 | 10.74 | 11.09 | 198,444 | +3.36% |
| 2026-06-22 | 11.11 | 11.35 | 10.5 | 10.73 | 335,481 | -4.54% |
| 2026-06-18 | 10.99 | 11.27 | 10.68 | 11.24 | 447,223 | +2.46% |
| 2026-06-17 | 11.28 | 11.52 | 10.91 | 10.97 | 223,681 | -3.52% |
| 2026-06-16 | 11.03 | 11.44 | 10.74 | 11.37 | 349,942 | +2.34% |
| 2026-06-15 | 11.17 | 11.475 | 10.83 | 11.11 | 850,413 | +0.09% |
| 2026-06-12 | 11.18 | 11.48 | 10.695 | 11.1 | 362,419 | -0.54% |
| 2026-06-11 | 11.31 | 11.5 | 10.865 | 11.16 | 312,235 | -3.63% |
| 2026-06-10 | 11.7 | 12.05 | 11.38 | 11.58 | 309,904 | -2.53% |
| 2026-06-09 | 12.03 | 12.345 | 11.7 | 11.88 | 217,643 | -1.74% |
| 2026-06-08 | 12.1 | 12.56 | 12 | 12.09 | 204,198 | -0.17% |
| 2026-06-05 | 12.74 | 12.875 | 12.056 | 12.11 | 260,809 | -4.80% |
| 2026-06-04 | 12.18 | 12.79 | 12 | 12.72 | 210,765 | +5.12% |
| 2026-06-03 | 13.94 | 13.94 | 11.911 | 12.1 | 424,874 | -13.63% |
| 2026-06-02 | 13.07 | 14.16 | 12.86 | 14.01 | 377,500 | +3.01% |
| 2026-06-01 | 12.95 | 13.84 | 12.8 | 13.6 | 422,730 | +6.92% |
| 2026-05-29 | 11.61 | 12.805 | 11.37 | 12.72 | 490,745 | +9.75% |
| 2026-05-28 | 11.14 | 11.74 | 11.14 | 11.59 | 213,839 | +4.60% |
| 2026-05-27 | 11.07 | 11.49 | 10.95 | 11.08 | 159,541 | +0.09% |
| 2026-05-26 | 11.19 | 11.36 | 10.85 | 11.07 | 284,438 | -1.07% |
| 2026-05-22 | 11 | 11.455 | 10.85 | 11.19 | 152,848 | +1.73% |
| 2026-05-21 | 10.81 | 11.06 | 10.4 | 11 | 186,129 | +0.46% |
| 2026-05-20 | 10.81 | 11 | 10.29 | 10.95 | 358,283 | +0.09% |
| 2026-05-19 | 10.91 | 11.306 | 10.56 | 10.94 | 255,670 | +1.67% |
| 2026-05-18 | 10.56 | 10.99 | 10.45 | 10.76 | 249,493 | +1.99% |
| 2026-05-15 | 10.46 | 10.64 | 10.25 | 10.55 | 210,384 | +1.05% |
| 2026-05-14 | 10.54 | 10.77 | 10.11 | 10.44 | 249,302 | -0.38% |
| 2026-05-13 | 10.68 | 10.68 | 9.5 | 10.48 | 506,838 | -2.96% |