DSP | VIANT TECH-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VIANT TECH-A (DSP)

NASDAQ

$12.91+$0.33 (+2.62%)

Price as of Sep 11, 2026 7:30 PM EDT

$265.9M
Market Cap
29.29%
1-Year Change
Software - Application
Industry

1 Month
-4.62%

Low Price$12.24

High Price$13.66
3 Months
+12.72%

Low Price$10.41

High Price$14.09
1 Year
+29.29%

Low Price$8.14

High Price$14.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	10.75	11.56	10.74	11.09	+3.36%	198,444
06/22/2026	11.11	11.35	10.50	10.73	-4.54%	335,481
06/18/2026	10.99	11.27	10.68	11.24	+2.46%	446,743
06/17/2026	11.28	11.52	10.91	10.97	-3.52%	223,681
06/16/2026	11.03	11.44	10.74	11.37	+2.34%	349,942
06/15/2026	11.17	11.48	10.83	11.11	+0.09%	850,394
06/12/2026	11.18	11.48	10.70	11.10	-0.54%	362,419
06/11/2026	11.31	11.50	10.87	11.16	-3.63%	312,235
06/10/2026	11.70	12.05	11.38	11.58	-2.53%	309,904
06/09/2026	12.03	12.35	11.70	11.88	-1.74%	217,643
06/08/2026	12.10	12.56	12.00	12.09	-0.17%	204,198
06/05/2026	12.74	12.88	12.06	12.11	-4.80%	260,809
06/04/2026	12.18	12.79	12.00	12.72	+5.12%	210,765
06/03/2026	13.94	13.94	11.91	12.10	-13.63%	424,823
06/02/2026	13.07	14.16	12.86	14.01	+3.01%	377,500
06/01/2026	12.95	13.84	12.80	13.60	+6.92%	422,730
05/29/2026	11.61	12.81	11.37	12.72	+9.75%	490,745
05/28/2026	11.14	11.74	11.14	11.59	+4.60%	213,839
05/27/2026	11.07	11.49	10.95	11.08	+0.09%	159,541
05/26/2026	11.19	11.36	10.85	11.07	-1.07%	284,438
05/22/2026	11.00	11.45	10.85	11.19	+1.73%	152,848
05/21/2026	10.81	11.06	10.40	11.00	+0.46%	186,129
05/20/2026	10.81	11.00	10.29	10.95	+0.09%	358,283
05/19/2026	10.91	11.31	10.56	10.94	+1.67%	255,670
05/18/2026	10.56	10.99	10.45	10.76	+1.99%	249,493
05/15/2026	10.46	10.64	10.25	10.55	+1.05%	210,384
05/14/2026	10.54	10.77	10.11	10.44	-0.38%	249,302
05/13/2026	10.68	10.68	9.50	10.48	-2.96%	506,838
05/12/2026	11.98	12.20	10.36	10.80	+1.98%	545,667
05/11/2026	11.67	12.19	10.50	10.59	-12.04%	575,709
05/11/2026	$0.07 Earnings
05/08/2026	11.58	12.13	11.30	12.04	+2.38%	285,541
05/07/2026	11.37	12.12	11.37	11.76	+3.61%	210,699
05/06/2026	11.64	11.72	11.00	11.35	-2.58%	173,546
05/05/2026	11.54	12.07	11.30	11.65	+1.13%	153,478
05/04/2026	11.38	11.87	11.38	11.52	+1.23%	157,796
05/01/2026	11.00	11.51	10.99	11.38	+4.79%	148,677
04/30/2026	10.54	11.01	10.35	10.86	+2.36%	133,947
04/29/2026	10.50	10.69	10.32	10.61	+0.38%	117,185
04/28/2026	10.50	10.70	10.38	10.57	+0.09%	115,929
04/27/2026	10.54	10.96	10.23	10.56	0.00%	124,801
04/24/2026	10.17	10.64	9.75	10.56	+3.83%	335,059
04/23/2026	10.60	10.73	10.06	10.17	-5.66%	165,384