MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSP — Viant Technology Inc. Class A Common Stock
NasdaqViant Technology Inc. Class A Common Stock
$12.24
-0.49(-3.81%)
- O
- 12.87
- H
- 12.99
- L
- 12.15
- V
- 453.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.24
Period Return+1.83%
Period High$16.25
Period Low$8.11
Avg Daily Volume269.8K
Total Trading Days365
DSP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.87 | $12.99 | $12.15 | $12.24 | $-0.49 | -3.81% | 453,290 | $12.46 | $12.15 $12.99 |
| Oct 1, 2026 | $12.48 | $12.81 | $12.39 | $12.73 | +$0.42 | +3.37% | 282,423 | $12.62 | $12.39 $12.81 |
| Sep 30, 2026 | $12.22 | $12.49 | $12.07 | $12.31 | +$0.14 | +1.15% | 548,667 | $12.28 | $12.07 $12.49 |
| Sep 29, 2026 | $12.27 | $12.50 | $12.04 | $12.17 | $-0.07 | -0.57% | 416,354 | $12.21 | $12.04 $12.50 |
| Sep 28, 2026 | $12.24 | $12.47 | $12.00 | $12.24 | +$0.05 | +0.41% | 386,085 | $12.29 | $12.00 $12.47 |
| Sep 25, 2026 | $12.34 | $12.73 | $12.11 | $12.19 | $-0.15 | -1.22% | 409,196 | $12.41 | $12.11 $12.73 |
| Sep 24, 2026 | $12.23 | $12.51 | $12.14 | $12.34 | +$0.05 | +0.41% | 578,444 | $12.33 | $12.14 $12.51 |
| Sep 23, 2026 | $12.89 | $12.90 | $11.91 | $12.29 | $-0.55 | -4.28% | 487,057 | $12.23 | $11.91 $12.90 |
| Sep 22, 2026 | $12.68 | $12.87 | $12.52 | $12.84 | +$0.18 | +1.42% | 434,101 | $12.72 | $12.52 $12.87 |
| Sep 21, 2026 | $11.90 | $12.70 | $11.57 | $12.66 | +$0.78 | +6.57% | 690,949 | $12.34 | $11.57 $12.70 |
| Sep 18, 2026 | $11.53 | $12.41 | $11.22 | $11.88 | +$1.86 | +18.56% | 2,599,049 | $11.76 | $11.22 $12.41 |
| Sep 17, 2026 | $10.26 | $10.67 | $9.51 | $10.02 | $-2.35 | -19.00% | 2,194,431 | $10.19 | $9.51 $10.67 |
| Sep 16, 2026 | $12.65 | $12.74 | $12.24 | $12.37 | $-0.23 | -1.83% | 325,149 | $12.29 | $12.24 $12.74 |
| Sep 15, 2026 | $12.71 | $12.74 | $12.47 | $12.60 | $-0.32 | -2.48% | 181,627 | $12.63 | $12.47 $12.74 |
| Sep 14, 2026 | $12.60 | $12.94 | $12.56 | $12.92 | +$0.34 | +2.70% | 248,218 | $12.83 | $12.56 $12.94 |
| Sep 11, 2026 | $12.86 | $13.23 | $12.44 | $12.58 | $-0.16 | -1.26% | 239,586 | $12.68 | $12.44 $13.23 |
| Sep 10, 2026 | $12.65 | $13.07 | $12.31 | $12.74 | $-0.08 | -0.62% | 170,822 | $12.73 | $12.31 $13.07 |
| Sep 9, 2026 | $13.51 | $13.51 | $12.73 | $12.82 | $-0.66 | -4.90% | 220,029 | $13.02 | $12.73 $13.51 |
| Sep 8, 2026 | $13.51 | $13.69 | $13.11 | $13.48 | $-0.18 | -1.32% | 225,112 | $13.46 | $13.11 $13.69 |
| Sep 4, 2026 | $13.44 | $13.68 | $13.19 | $13.66 | +$0.22 | +1.60% | 132,933 | $13.58 | $13.19 $13.68 |
| Sep 3, 2026 | $13.14 | $13.70 | $13.05 | $13.45 | +$0.33 | +2.48% | 208,536 | $13.29 | $13.05 $13.70 |
| Sep 2, 2026 | $12.62 | $13.36 | $12.59 | $13.12 | +$0.49 | +3.88% | 226,588 | $13.11 | $12.59 $13.36 |
| Sep 1, 2026 | $12.64 | $12.82 | $12.29 | $12.63 | $-0.25 | -1.94% | 197,165 | $12.60 | $12.29 $12.82 |
| Aug 31, 2026 | $13.11 | $13.36 | $12.79 | $12.88 | $-0.35 | -2.65% | 168,617 | $12.94 | $12.79 $13.36 |
| Aug 28, 2026 | $12.63 | $13.64 | $12.63 | $13.23 | +$0.55 | +4.34% | 252,266 | $13.39 | $12.63 $13.64 |
| Aug 27, 2026 | $12.59 | $12.89 | $12.39 | $12.68 | +$0.25 | +2.01% | 189,017 | $12.71 | $12.39 $12.89 |
| Aug 26, 2026 | $12.24 | $12.60 | $12.19 | $12.43 | +$0.13 | +1.02% | 144,977 | $12.43 | $12.19 $12.60 |
| Aug 25, 2026 | $12.20 | $12.46 | $12.09 | $12.31 | +$0.07 | +0.53% | 118,594 | $12.30 | $12.09 $12.46 |
| Aug 24, 2026 | $12.42 | $12.60 | $12.14 | $12.24 | $-0.21 | -1.69% | 190,195 | $12.26 | $12.14 $12.60 |
| Aug 21, 2026 | $12.44 | $12.60 | $12.09 | $12.45 | +$0.04 | +0.32% | 169,874 | $12.44 | $12.09 $12.60 |