NYSE : VIA
Via Transportation, Inc. — Price history
Technology · Software - Application · United States
Last price 36.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Via Transportation, Inc. (VIA) closed at 37.582 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 | 36.54 | 37.75 | 36.26 | 37.582 | 242,951 | +2.99% |
| 2026-10-30 | 35.79 | 36.84 | 34.5 | 36.49 | 546,551 | +1.33% |
| 2026-10-29 | 35.42 | 36.21 | 34.42 | 36.01 | 454,398 | -1.04% |
| 2026-10-28 | 35.77 | 36.91 | 35.605 | 36.39 | 504,017 | +1.17% |
| 2026-10-27 | 35.69 | 36.14 | 35.29 | 35.97 | 781,916 | +1.15% |
| 2026-10-26 | 36.67 | 36.67 | 35.49 | 35.56 | 502,958 | -3.24% |
| 2026-10-23 | 35.74 | 36.91 | 35.3 | 36.75 | 519,440 | +2.91% |
| 2026-10-22 | 34.58 | 35.74 | 34.127 | 35.71 | 443,149 | +3.24% |
| 2026-10-21 | 33.96 | 34.82 | 33.745 | 34.59 | 490,559 | +1.65% |
| 2026-10-20 | 33.32 | 34.14 | 33.03 | 34.03 | 529,661 | +3.28% |
| 2026-10-19 | 32.13 | 33.22 | 31.95 | 32.95 | 394,478 | +3.19% |
| 2026-10-16 | 33.49 | 33.98 | 31.655 | 31.93 | 695,566 | -4.91% |
| 2026-10-15 | 31.23 | 33.74 | 31.23 | 33.58 | 372,900 | +7.11% |
| 2026-10-14 | 32.05 | 32.3 | 30.85 | 31.35 | 533,995 | -2.37% |
| 2026-10-13 | 32.51 | 33.48 | 32.07 | 32.11 | 346,579 | -1.14% |
| 2026-10-12 | 32.71 | 33.27 | 32.03 | 32.48 | 642,986 | +0.34% |
| 2026-10-09 | 31.26 | 32.61 | 31.26 | 32.37 | 452,035 | +4.66% |
| 2026-10-08 | 30.48 | 31.04 | 29.96 | 30.93 | 949,006 | +1.44% |
| 2026-10-07 | 30.98 | 31.43 | 30.28 | 30.49 | 728,902 | -1.10% |
| 2026-10-06 | 31 | 31.7 | 30.655 | 30.83 | 572,185 | -0.19% |
| 2026-10-05 | 29.45 | 30.99 | 29.45 | 30.89 | 696,459 | +5.32% |
| 2026-10-02 | 30.66 | 30.88 | 29.04 | 29.33 | 536,268 | -2.95% |
| 2026-10-01 | 30.86 | 31 | 29.98 | 30.22 | 644,563 | -0.10% |
| 2026-09-30 | 29.36 | 30.82 | 29.36 | 30.25 | 950,706 | +3.42% |
| 2026-09-29 | 29.08 | 29.44 | 28.49 | 29.25 | 534,052 | +0.52% |
| 2026-09-28 | 29.06 | 29.32 | 28.26 | 29.1 | 640,974 | -1.05% |
| 2026-09-25 | 29.9 | 30.693 | 29.24 | 29.41 | 865,054 | -1.90% |
| 2026-09-24 | 29.48 | 30.74 | 29.09 | 29.98 | 1,098,121 | +1.49% |
| 2026-09-23 | 28.31 | 30.255 | 27.905 | 29.54 | 1,074,849 | +4.12% |
| 2026-09-22 | 27.99 | 28.573 | 27.27 | 28.37 | 758,119 | +3.81% |
| 2026-09-21 | 28.07 | 28.08 | 26.9 | 27.33 | 645,992 | -2.32% |
| 2026-09-18 | 28.36 | 28.43 | 27.26 | 27.98 | 4,832,712 | +0.50% |
| 2026-09-17 | 26.62 | 28 | 26.505 | 27.84 | 755,328 | +4.58% |
| 2026-09-16 | 25.75 | 26.72 | 25.32 | 26.62 | 997,609 | +1.99% |
| 2026-09-15 | 26.25 | 26.71 | 25.415 | 26.1 | 681,848 | -2.50% |
| 2026-09-14 | 26.22 | 27.3 | 26 | 26.77 | 656,432 | +3.92% |
| 2026-09-11 | 26.33 | 26.64 | 25.74 | 25.76 | 429,376 | -2.28% |
| 2026-09-10 | 25.97 | 26.87 | 25.681 | 26.36 | 661,155 | +1.54% |
| 2026-09-09 | 26.51 | 26.865 | 25.82 | 25.96 | 485,905 | -1.63% |
| 2026-09-08 | 27.94 | 28 | 26.32 | 26.39 | 665,785 | -6.19% |
| 2026-09-04 | 27.4 | 28.19 | 26.57 | 28.13 | 442,903 | +1.99% |
| 2026-09-03 | 28.08 | 28.76 | 27.26 | 27.58 | 577,166 | +0.40% |
| 2026-09-02 | 27.4 | 27.69 | 26.88 | 27.47 | 572,397 | -0.11% |
| 2026-09-01 | 27.5 | 28.12 | 27.16 | 27.5 | 353,783 | -1.54% |
| 2026-08-31 | 28.15 | 28.75 | 27.64 | 27.93 | 640,859 | -2.24% |
| 2026-08-28 | 28.3 | 28.98 | 28.13 | 28.57 | 434,256 | +1.10% |
| 2026-08-27 | 28.21 | 29.11 | 28.015 | 28.26 | 425,671 | +2.35% |
| 2026-08-26 | 27.21 | 27.99 | 26.89 | 27.61 | 587,199 | -1.00% |
| 2026-08-25 | 27.13 | 28.05 | 27 | 27.89 | 734,632 | +1.68% |
| 2026-08-24 | 27.05 | 27.71 | 26.935 | 27.43 | 595,328 | +1.63% |
| 2026-08-21 | 26.58 | 27.27 | 26 | 26.99 | 473,578 | +1.58% |
| 2026-08-20 | 26.22 | 26.65 | 25.8 | 26.57 | 425,564 | +0.72% |
| 2026-08-19 | 24.95 | 26.69 | 24.885 | 26.38 | 624,053 | +5.44% |
| 2026-08-18 | 25.3 | 26.05 | 24.98 | 25.02 | 566,582 | -1.57% |
| 2026-08-17 | 25.95 | 26.46 | 25.37 | 25.42 | 585,142 | -2.94% |
| 2026-08-14 | 26.25 | 26.389 | 25.371 | 26.19 | 568,660 | -0.64% |
| 2026-08-13 | 26 | 26.54 | 25.15 | 26.36 | 909,165 | +5.23% |
| 2026-08-12 | 24.31 | 25.08 | 23.77 | 25.05 | 789,289 | +0.76% |
| 2026-08-11 | 23.23 | 25.3 | 22.49 | 24.86 | 977,831 | +6.65% |
| 2026-08-10 | 22.19 | 23.33 | 21.955 | 23.31 | 1,159,086 | +4.95% |
| 2026-08-07 | 22 | 23.24 | 21.405 | 22.21 | 1,098,133 | +3.01% |
| 2026-08-06 | 20.79 | 21.6 | 20.105 | 21.56 | 1,001,298 | +0.94% |
| 2026-08-05 | 22 | 22 | 20.98 | 21.36 | 581,680 | -2.51% |
| 2026-08-04 | 21.01 | 22.03 | 20.95 | 21.91 | 1,051,065 | +3.94% |
| 2026-08-03 | 20.65 | 21.645 | 20 | 21.08 | 828,797 | +3.64% |
| 2026-07-31 | 19.72 | 20.4 | 19.27 | 20.34 | 693,730 | +1.24% |
| 2026-07-30 | 20.46 | 20.46 | 19.17 | 20.09 | 893,191 | -2.81% |
| 2026-07-29 | 20.63 | 21.31 | 20.15 | 20.67 | 908,617 | +0.39% |
| 2026-07-28 | 19.85 | 21 | 19.81 | 20.59 | 1,093,200 | +5.05% |
| 2026-07-27 | 18.03 | 19.8 | 18.03 | 19.6 | 1,021,423 | +10.80% |
| 2026-07-24 | 17.34 | 18.25 | 17.01 | 17.69 | 477,078 | +3.57% |
| 2026-07-23 | 17.6 | 17.91 | 16.615 | 17.08 | 943,039 | -2.40% |
| 2026-07-22 | 18.02 | 18.05 | 16.69 | 17.5 | 1,132,498 | -3.21% |
| 2026-07-21 | 18.2 | 18.7 | 17.25 | 18.08 | 837,432 | -2.74% |
| 2026-07-20 | 17.69 | 18.71 | 17.585 | 18.59 | 568,394 | +3.51% |
| 2026-07-17 | 18.53 | 19.1 | 17.82 | 17.96 | 442,471 | -2.44% |
| 2026-07-16 | 19.05 | 19.09 | 18 | 18.41 | 957,572 | -1.50% |
| 2026-07-15 | 18.85 | 19.51 | 18.48 | 18.69 | 706,409 | +0.11% |
| 2026-07-14 | 18.355 | 19.2 | 18.002 | 18.67 | 783,507 | +1.97% |
| 2026-07-13 | 18.19 | 18.72 | 17.9 | 18.31 | 842,637 | +2.12% |
| 2026-07-10 | 18.63 | 18.86 | 17.87 | 17.93 | 612,086 | -2.08% |
| 2026-07-09 | 17.51 | 18.38 | 17.01 | 18.31 | 484,637 | +2.18% |
| 2026-07-08 | 17.92 | 18.04 | 17.03 | 17.92 | 764,422 | -1.81% |
| 2026-07-07 | 19.53 | 19.82 | 18.11 | 18.25 | 1,254,413 | -5.64% |
| 2026-07-06 | 18.92 | 19.73 | 18.88 | 19.34 | 1,107,108 | +0.16% |
| 2026-07-02 | 18.76 | 19.64 | 18.73 | 19.31 | 919,909 | +1.85% |
| 2026-07-01 | 18.65 | 19.67 | 18.485 | 18.96 | 868,463 | +4.52% |
| 2026-06-30 | 18.22 | 18.9 | 18.08 | 18.14 | 1,107,031 | -2.84% |
| 2026-06-29 | 17.74 | 19.09 | 17.25 | 18.67 | 1,428,326 | +6.81% |
| 2026-06-26 | 15.34 | 17.635 | 15.34 | 17.48 | 7,251,751 | +13.73% |
| 2026-06-25 | 14.93 | 15.595 | 14.76 | 15.37 | 1,144,682 | +1.79% |
| 2026-06-24 | 14.82 | 15.45 | 14.665 | 15.1 | 832,533 | +0.40% |
| 2026-06-23 | 14.68 | 15.34 | 14.41 | 15.04 | 966,088 | +0.67% |
| 2026-06-22 | 14.85 | 16.11 | 14.65 | 14.94 | 1,360,786 | -2.29% |
| 2026-06-18 | 14.69 | 15.32 | 14.48 | 15.29 | 1,936,347 | +3.17% |
| 2026-06-17 | 14.18 | 15.21 | 14.065 | 14.82 | 1,458,332 | +4.44% |
| 2026-06-16 | 14.76 | 15.27 | 14 | 14.19 | 1,053,027 | -5.27% |
| 2026-06-15 | 15.29 | 15.74 | 14.7 | 14.98 | 919,715 | -0.79% |
| 2026-06-12 | 15.4 | 15.87 | 14.76 | 15.1 | 1,237,194 | +2.30% |
| 2026-06-11 | 14.5 | 15.17 | 14.37 | 14.76 | 937,098 | +0.14% |
| 2026-06-10 | 14.36 | 15.305 | 14.11 | 14.74 | 792,605 | +0.61% |
| 2026-06-09 | 14.65 | 15.5 | 13.97 | 14.65 | 1,088,306 | -1.74% |
| 2026-06-08 | 15.01 | 15.24 | 14.68 | 14.91 | 683,000 | +1.15% |
| 2026-06-05 | 15.5 | 15.645 | 14.5 | 14.74 | 856,774 | -3.53% |
| 2026-06-04 | 15.3 | 15.83 | 14.78 | 15.28 | 1,104,600 | +1.13% |
| 2026-06-03 | 15.15 | 15.33 | 14.755 | 15.11 | 1,126,623 | -2.14% |
| 2026-06-02 | 16.24 | 16.52 | 15.33 | 15.44 | 740,057 | -9.39% |
| 2026-06-01 | 15.79 | 17.2 | 15.32 | 17.04 | 1,071,364 | +11.88% |
| 2026-05-29 | 14.64 | 15.5 | 14.535 | 15.23 | 1,696,524 | +5.03% |
| 2026-05-28 | 14.34 | 15.165 | 14.01 | 14.5 | 646,595 | +1.12% |
| 2026-05-27 | 14.3 | 14.945 | 14.27 | 14.34 | 720,816 | -0.69% |
| 2026-05-26 | 14.99 | 15.49 | 14.44 | 14.44 | 601,845 | -3.54% |
| 2026-05-22 | 14.53 | 15.31 | 14.53 | 14.97 | 447,409 | +3.24% |
| 2026-05-21 | 14.39 | 14.675 | 13.97 | 14.5 | 582,480 | -0.07% |
| 2026-05-20 | 13.81 | 14.72 | 13.47 | 14.51 | 565,408 | +3.42% |
| 2026-05-19 | 14.91 | 15.57 | 14.01 | 14.03 | 539,536 | -5.90% |
| 2026-05-18 | 14.56 | 15.35 | 14.5 | 14.91 | 512,101 | +1.08% |
| 2026-05-15 | 14.5 | 14.86 | 14.2 | 14.75 | 554,597 | +2.57% |
| 2026-05-14 | 13.34 | 14.78 | 12.95 | 14.38 | 866,260 | +8.04% |
| 2026-05-13 | 14.01 | 14.46 | 13.265 | 13.31 | 837,889 | -5.74% |