Viant Technology Inc. - common stock (DSP)

Historical Prices For Viant Technology Inc. - common stock (DSP)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	13.89	13.98	13.57	13.79	140,806	13.79
5/29/2025	14.11	14.35	13.78	13.96	172,211	13.96
5/28/2025	13.95	14.72	13.60	13.96	116,165	13.96
5/27/2025	13.69	14.02	13.50	13.98	131,046	13.98
5/23/2025	13.62	13.93	13.46	13.48	143,105	13.48
5/22/2025	13.97	14.42	13.83	13.86	157,547	13.86
5/21/2025	14.51	14.74	13.82	13.90	247,855	13.90
5/20/2025	15.06	15.13	14.60	14.65	127,716	14.65
5/19/2025	15.05	15.28	14.88	15.08	103,254	15.08
5/16/2025	16.03	16.25	15.33	15.39	183,039	15.39
5/15/2025	16.03	16.25	15.35	16.03	352,716	16.03
5/14/2025	15.79	16.14	15.75	16.04	275,745	16.04
5/13/2025	14.98	15.86	14.98	15.62	266,897	15.62
5/12/2025	14.94	15.10	14.45	14.92	289,468	14.92
5/09/2025	14.47	14.96	14.05	14.22	251,509	14.22
5/08/2025	13.26	14.40	13.19	14.39	507,564	14.39
5/07/2025	15.31	15.31	12.57	13.11	679,652	13.11
5/06/2025	14.41	15.13	14.40	14.91	321,042	14.91
5/05/2025	14.45	14.94	14.25	14.80	158,824	14.80
5/02/2025	14.63	15.00	14.33	14.54	154,576	14.54
5/01/2025	14.45	14.71	14.30	14.40	172,107	14.40
4/30/2025	14.09	14.40	13.84	14.31	214,224	14.31
4/29/2025	14.45	14.82	14.42	14.61	214,453	14.61
4/28/2025	14.14	14.37	13.97	14.31	144,632	14.31
4/25/2025	13.81	14.23	13.66	14.12	219,209	14.12
4/24/2025	12.88	13.87	12.85	13.87	205,916	13.87
4/23/2025	12.57	13.30	12.57	12.85	272,839	12.85
4/22/2025	12.21	12.75	11.96	12.02	185,173	12.02
4/21/2025	12.59	12.59	11.89	11.98	215,170	11.98
4/17/2025	12.76	12.85	12.36	12.80	206,332	12.80
4/16/2025	12.85	13.11	12.40	12.75	265,383	12.75
4/15/2025	13.00	13.16	12.86	13.14	347,741	13.14
4/14/2025	13.20	13.22	12.69	12.87	252,659	12.87
4/11/2025	13.00	13.17	12.53	12.99	343,879	12.99
4/10/2025	13.34	13.90	12.61	13.26	515,115	13.26
4/09/2025	12.18	14.20	11.97	14.16	662,449	14.16
4/08/2025	13.44	13.46	12.18	12.42	426,617	12.42
4/07/2025	11.52	12.99	11.20	12.27	526,920	12.27
4/04/2025	11.88	12.55	11.51	12.36	628,622	12.36
4/03/2025	12.64	13.20	11.97	12.66	624,193	12.66
4/02/2025	13.01	13.79	13.00	13.64	463,801	13.64
4/01/2025	12.42	13.29	12.20	13.28	466,553	13.28
3/31/2025	11.85	12.46	11.39	12.41	437,618	12.41
3/28/2025	12.46	12.56	11.86	12.16	169,345	12.16
3/27/2025	12.57	12.79	12.46	12.51	188,238	12.51
3/26/2025	13.28	13.48	12.60	12.75	223,828	12.75
3/25/2025	13.18	13.45	13.09	13.28	310,526	13.28
3/24/2025	12.85	13.31	12.58	13.13	348,139	13.13
3/21/2025	12.06	12.49	12.01	12.46	368,322	12.46
3/20/2025	12.21	12.54	12.10	12.21	227,523	12.21
3/19/2025	11.91	12.52	11.80	12.29	442,517	12.29
3/18/2025	11.91	12.15	11.62	11.79	421,703	11.79
3/17/2025	12.27	12.55	12.09	12.13	498,591	12.13
3/14/2025	12.32	12.55	11.80	12.24	635,300	12.24
3/13/2025	12.98	12.98	11.86	11.96	887,121	11.96
3/12/2025	13.51	13.77	12.89	12.96	660,647	12.96
3/11/2025	13.18	13.61	12.76	13.32	678,162	13.32
3/10/2025	14.07	14.32	12.96	13.32	828,131	13.32
3/07/2025	14.92	15.69	14.08	14.67	733,626	14.67
3/06/2025	14.83	15.54	14.79	15.06	815,014	15.06
3/05/2025	14.36	16.40	14.30	15.09	1,078,104	15.09
3/04/2025	13.59	15.24	13.07	14.12	1,699,128	14.12
3/03/2025	20.82	21.00	19.57	19.75	684,707	19.75