DSP | VIANT TECH-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

VIANT TECH-A (DSP)

NASDAQ

$12.00-$0.34 (-2.72%)

Price as of Nov 11, 2026 7:37 PM EST

$261.2M
Market Cap
17.65%
1-Year Change
Software - Application
Industry

1 Month
-6.09%

Low Price$12.33

High Price$14.30
3 Months
-12.49%

Low Price$10.02

High Price$14.30
1 Year
+17.65%

Low Price$8.83

High Price$14.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	12.03	12.97	10.84	12.33	-12.18%	1,799,419
11/09/2026	12.96	14.17	12.96	14.04	+9.30%	367,802
11/09/2026	$0.13 Earnings
11/06/2026	12.63	13.02	12.51	12.85	+1.54%	265,170
11/05/2026	13.16	13.44	12.60	12.65	-3.73%	291,608
11/04/2026	13.07	13.85	12.83	13.14	+1.39%	365,525
11/03/2026	12.54	13.08	12.40	12.96	+1.89%	219,252
11/02/2026	12.78	13.10	12.55	12.72	-0.86%	328,451
10/30/2026	13.13	13.27	12.45	12.83	-3.82%	371,602
10/29/2026	14.07	14.07	13.23	13.34	-6.71%	462,477
10/28/2026	14.11	14.50	14.07	14.30	+1.20%	466,037
10/27/2026	13.85	14.20	13.71	14.13	+2.24%	334,665
10/26/2026	13.81	13.86	13.40	13.82	+0.07%	311,913
10/23/2026	13.45	13.88	13.45	13.81	+1.54%	207,219
10/22/2026	13.47	13.75	13.43	13.60	+0.44%	295,199
10/21/2026	13.45	13.74	13.28	13.54	+0.67%	338,768
10/20/2026	12.85	13.54	12.85	13.45	+5.08%	444,878
10/19/2026	12.67	13.11	12.42	12.80	+1.27%	265,403
10/16/2026	12.93	13.29	12.56	12.64	-1.63%	323,719
10/15/2026	12.43	12.93	12.43	12.85	+1.82%	324,275
10/14/2026	13.06	13.31	12.55	12.62	-4.61%	326,843
10/13/2026	13.13	13.38	12.94	13.23	+0.46%	398,669
10/12/2026	13.10	13.52	12.99	13.17	+0.30%	410,155
10/09/2026	13.42	13.52	12.92	13.13	-0.23%	504,657
10/08/2026	12.61	13.45	12.55	13.16	+2.97%	624,261
10/07/2026	11.82	12.92	11.82	12.78	+7.12%	1,200,702
10/06/2026	12.21	12.25	11.88	11.93	-1.73%	371,879
10/05/2026	12.24	12.45	11.79	12.14	-0.82%	633,885
10/02/2026	12.87	12.99	12.15	12.24	-3.81%	453,323
10/01/2026	12.48	12.81	12.39	12.73	+3.37%	282,423
09/30/2026	12.22	12.49	12.07	12.31	+1.15%	548,666
09/29/2026	12.27	12.50	12.04	12.17	-0.57%	416,354
09/28/2026	12.24	12.47	12.00	12.24	+0.41%	385,885
09/25/2026	12.34	12.73	12.11	12.19	-1.22%	409,195
09/24/2026	12.23	12.51	12.14	12.34	+0.41%	578,444
09/23/2026	12.89	12.90	11.91	12.29	-4.28%	487,072
09/22/2026	12.68	12.87	12.52	12.84	+1.42%	434,100
09/21/2026	11.90	12.70	11.57	12.66	+6.57%	690,948
09/18/2026	11.53	12.41	11.22	11.88	+18.56%	2,599,048
09/17/2026	10.26	10.67	9.51	10.02	-19.00%	2,194,430
09/16/2026	12.65	12.74	12.24	12.37	-1.83%	325,149
09/15/2026	12.71	12.74	12.47	12.60	-2.48%	190,087
09/14/2026	12.60	12.94	12.56	12.92	+2.70%	248,247
09/11/2026	12.86	13.23	12.44	12.58	-1.26%	239,586
09/10/2026	12.65	13.07	12.31	12.74	-0.62%	170,822
09/09/2026	13.51	13.51	12.73	12.82	-4.90%	220,028
09/08/2026	13.51	13.69	13.11	13.48	-1.32%	225,107
09/04/2026	13.44	13.68	13.19	13.66	+1.60%	132,933
09/03/2026	13.14	13.70	13.05	13.45	+2.48%	208,535
09/02/2026	12.62	13.36	12.59	13.12	+3.88%	226,598
09/01/2026	12.64	12.82	12.29	12.63	-1.94%	197,164
08/31/2026	13.11	13.36	12.79	12.88	-2.65%	168,616
08/28/2026	12.63	13.64	12.63	13.23	+4.34%	252,265
08/27/2026	12.59	12.89	12.39	12.68	+2.01%	189,016
08/26/2026	12.24	12.60	12.19	12.43	+1.02%	144,977
08/25/2026	12.20	12.46	12.09	12.31	+0.53%	118,593
08/24/2026	12.42	12.60	12.14	12.24	-1.69%	190,194
08/21/2026	12.44	12.60	12.09	12.45	+0.32%	169,873
08/20/2026	12.51	12.78	12.35	12.41	-1.43%	172,228
08/19/2026	12.90	13.25	12.50	12.59	-2.48%	241,922
08/18/2026	12.58	13.08	12.51	12.91	+2.38%	204,843
08/17/2026	12.79	12.79	12.27	12.61	-3.07%	297,456
08/14/2026	12.95	13.14	12.64	13.01	+0.23%	286,131
08/13/2026	12.72	13.00	12.38	12.98	+4.01%	325,335
08/12/2026	13.07	13.38	12.21	12.48	-5.38%	486,955
08/11/2026	13.80	14.22	12.51	13.19	-6.39%	817,580
08/10/2026	13.87	14.80	13.58	14.09	+6.42%	851,467
08/10/2026	$0.12 Earnings
08/07/2026	12.57	13.50	12.38	13.24	+7.47%	400,530
08/06/2026	12.31	12.39	11.90	12.32	+0.08%	433,019
08/05/2026	12.88	12.93	12.09	12.31	-3.68%	278,852
08/04/2026	12.19	12.86	12.09	12.78	+4.33%	173,903
08/03/2026	12.13	12.56	12.00	12.25	+4.08%	216,500
07/31/2026	11.38	11.84	11.28	11.77	+3.06%	228,158
07/30/2026	11.22	11.47	10.90	11.42	-0.35%	165,870
07/29/2026	11.12	11.74	11.12	11.46	+0.88%	176,049
07/28/2026	11.47	11.54	11.09	11.36	+0.58%	209,677
07/27/2026	10.90	11.49	10.87	11.30	+5.56%	144,236
07/24/2026	10.55	10.99	10.45	10.70	+2.79%	183,962
07/23/2026	10.91	11.02	10.17	10.41	-5.62%	427,353
07/22/2026	11.79	11.87	10.77	11.03	-6.21%	235,074
07/21/2026	11.84	12.33	11.53	11.76	-1.18%	164,252
07/20/2026	11.41	12.06	11.41	11.90	+3.48%	194,411
07/17/2026	11.92	12.03	11.32	11.50	-7.33%	245,514
07/16/2026	13.02	13.03	12.18	12.41	-4.46%	220,942
07/15/2026	12.72	13.12	12.61	12.99	+2.28%	234,849
07/14/2026	12.55	12.88	12.11	12.70	-1.01%	228,137
07/13/2026	13.24	13.44	12.56	12.83	-2.66%	255,189
07/10/2026	13.16	13.50	13.00	13.18	-0.83%	109,044
07/09/2026	12.55	13.40	12.36	13.29	+4.40%	158,667
07/08/2026	12.63	12.92	12.41	12.73	+0.39%	164,301
07/07/2026	12.78	13.50	12.66	12.68	-0.78%	141,423
07/06/2026	12.67	13.03	12.32	12.78	-1.39%	148,464
07/02/2026	13.05	13.37	12.95	12.96	-2.92%	162,743
07/01/2026	12.84	13.62	12.84	13.35	+5.45%	234,195
06/30/2026	12.72	13.19	12.23	12.66	-3.43%	218,464
06/29/2026	11.91	13.21	11.85	13.11	+11.20%	507,550
06/26/2026	11.00	11.91	10.98	11.79	+7.28%	640,790
06/25/2026	11.15	11.22	10.79	10.99	-1.35%	183,021
06/24/2026	11.02	11.30	10.97	11.14	+0.45%	151,375