Free Trial

Viant Technology (DSP) Stock Chart & Stock Price History

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free DSP Stock Alerts
$9.17
-0.23 (-2.45%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Viant Technology Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
+5.04%
3 Month
Performance
-9.48%
6 Month
Performance
+24.25%
Year-To-Date
Performance
+33.09%
1 Year
Performance
+113.26%
Receive DSP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Viant Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
After Conviction, More Bad News for Trump
As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.
Click here to see the details because this coming election meltdown could trigger…

DSP Stock Chart for Saturday, June, 8, 2024

DSP Chart by TradingView

Viant Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.40$9.17
-2.45%		$9.32$9.1691,071 shs$582.20 million
06/06/2024$9.63$9.40
-2.39%		$9.64$9.3884,176 shs$596.81 million
06/05/2024$9.26$9.63
+4.00%		$9.65$9.2391,476 shs$611.41 million
06/04/2024$9.12$9.26
+1.54%		$9.26$9.07110,065 shs$587.92 million
06/03/2024$9.51$9.12
-4.10%		$9.59$9.06150,875 shs$579.03 million
05/31/2024$9.50$9.51
+0.11%		$9.62$9.4497,356 shs$603.84 million
05/30/2024$9.71$9.50
-2.16%		$9.75$9.4865,202 shs$603.16 million
05/29/2024$9.77$9.71
-0.61%		$9.77$9.5889,137 shs$616.49 million
05/28/2024$9.62$9.77
+1.56%		$9.88$9.52108,648 shs$620.30 million
05/27/2024$9.62$9.62$9.68$9.21131,400 shs$610.77 million
05/24/2024$9.23$9.62
+4.23%		$9.68$9.21131,401 shs$610.77 million
05/23/2024$9.56$9.23
-3.45%		$9.42$9.11227,783 shs$586.01 million
05/22/2024$9.61$9.56
-0.47%		$9.81$9.36103,459 shs$606.96 million
05/21/2024$10.01$9.61
-4.05%		$10.02$9.55148,098 shs$609.87 million
05/20/2024$10.19$10.01
-1.77%		$10.25$9.87306,038 shs$635.54 million
05/17/2024$9.72$10.19
+4.84%		$10.25$9.72269,547 shs$646.96 million
05/16/2024$9.39$9.72
+3.51%		$9.79$9.26141,338 shs$617.17 million
05/15/2024$9.17$9.39
+2.40%		$9.46$9.17104,975 shs$596.17 million
05/14/2024$8.88$9.17
+3.27%		$9.20$8.85117,281 shs$582.20 million
05/13/2024$8.70$8.88
+2.07%		$8.90$8.64135,449 shs$563.79 million
05/10/2024$8.77$8.70
-0.80%		$8.78$8.63144,458 shs$546.62 million
05/09/2024$8.73$8.77
+0.46%		$8.77$8.65103,349 shs$551.02 million
05/08/2024$8.76$8.73
-0.34%		$8.81$8.62122,804 shs$548.51 million
05/07/2024$8.56$8.76
+2.34%		$8.80$8.40142,774 shs$550.39 million
05/06/2024$8.40$8.56
+1.90%		$8.57$8.29171,381 shs$537.82 million
05/03/2024$8.13$8.40
+3.32%		$8.50$8.18274,696 shs$527.77 million
05/02/2024$8.13$8.13$8.33$7.77300,856 shs$510.81 million
05/01/2024$8.79$8.13
-7.51%		$9.74$7.85516,792 shs$510.80 million
04/30/2024$8.45$8.79
+4.02%		$8.86$8.38300,338 shs$552.28 million
04/29/2024$8.33$8.45
+1.44%		$8.90$8.40215,110 shs$530.91 million
04/26/2024$8.30$8.33
+0.36%		$8.43$8.20153,322 shs$523.37 million
04/25/2024$8.56$8.30
-3.04%		$8.38$8.20152,001 shs$521.49 million
04/24/2024$9.04$8.56
-5.31%		$9.03$8.45187,243 shs$537.83 million
04/23/2024$8.73$9.04
+3.55%		$9.19$8.76153,919 shs$567.98 million
04/22/2024$8.50$8.73
+2.71%		$8.85$8.37110,583 shs$548.50 million
04/19/2024$8.77$8.50
-3.08%		$8.97$8.25263,992 shs$534.06 million
04/18/2024$9.00$8.77
-2.56%		$9.06$8.72189,903 shs$551.02 million
04/17/2024$8.86$9.00
+1.58%		$9.20$8.93115,770 shs$565.46 million
04/16/2024$8.83$8.86
+0.34%		$8.93$8.61151,700 shs$556.67 million
04/15/2024$9.16$8.83
-3.60%		$9.18$8.70198,602 shs$554.79 million
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$9.50$9.16
-3.58%		$9.65$9.1287,731 shs$575.52 million
04/11/2024$9.62$9.50
-1.20%		$9.73$9.41120,283 shs$596.89 million
04/10/2024$9.99$9.62
-3.75%		$10.00$9.60110,879 shs$604.11 million
04/09/2024$10.29$9.99
-2.92%		$10.43$9.79161,770 shs$627.67 million
04/08/2024$11.00$10.29
-6.45%		$10.57$10.15310,041 shs$646.52 million
04/05/2024$10.92$11.00
+0.73%		$11.06$10.67162,204 shs$691.13 million
04/04/2024$11.09$10.92
-1.53%		$11.63$10.89292,852 shs$686.10 million
04/03/2024$10.40$11.09
+6.63%		$11.15$10.32198,642 shs$696.77 million
04/02/2024$10.80$10.40
-3.70%		$10.56$10.25167,266 shs$653.43 million
04/01/2024$10.66$10.80
+1.31%		$11.25$10.50294,496 shs$678.56 million
03/29/2024$10.66$10.66$10.86$10.25281,662 shs$669.77 million
03/28/2024$10.22$10.66
+4.31%		$10.86$10.25281,591 shs$669.76 million
03/27/2024$10.22$10.22$10.35$10.08136,182 shs$642.12 million
03/26/2024$10.17$10.22
+0.49%		$10.59$10.11143,854 shs$642.12 million
03/25/2024$10.21$10.17
-0.39%		$10.22$9.25214,778 shs$638.98 million
03/22/2024$10.35$10.21
-1.35%		$10.37$10.18129,374 shs$641.49 million
03/21/2024$10.08$10.35
+2.68%		$10.47$10.02153,742 shs$650.29 million
03/20/2024$10.00$10.08
+0.80%		$10.21$9.88119,312 shs$633.33 million
03/19/2024$10.04$10.00
-0.40%		$10.11$9.35143,075 shs$628.30 million
03/18/2024$9.94$10.04
+1.01%		$10.30$9.90158,633 shs$630.81 million
03/15/2024$10.31$9.94
-3.59%		$10.50$9.87255,282 shs$622.44 million
03/14/2024$10.66$10.31
-3.28%		$10.88$10.00297,596 shs$645.64 million
03/13/2024$10.92$10.66
-2.38%		$10.98$10.47120,356 shs$667.53 million
03/12/2024$10.56$10.92
+3.41%		$10.97$10.48187,851 shs$683.81 million
03/11/2024$10.13$10.56
+4.24%		$10.98$10.09207,398 shs$661.27 million
03/08/2024$10.37$10.13
-2.31%		$10.54$9.96173,430 shs$634.34 million
03/07/2024$9.44$10.37
+9.85%		$10.41$9.63192,009 shs$649.37 million

Related Companies:
This page (NASDAQ:DSP) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Nvidia has Apple and Microsoft within striking range
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...
Weiss Ratings | Sponsored