Viant Technology Stock Price History
NASDAQ: DSPTechnologyComputer Software: Programming Data ProcessingUSD
13.13-0.03 (-0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSP price history at a glance
The price history for Viant Technology (DSP) on this page begins on February 8, 2021, when the stock closed at $65.49; it most recently closed at $13.13 on October 5, 2026. The highest price in this record is $69.16, reached on February 15, 2021; the latest close is 81.0% below that peak. Across the 4 complete calendar years in the table, DSP finished higher in 2 and lower in 2. Its best year was 2024 (+181.1%) and its worst was 2022 (-58.6%).
Over roughly 6 years the share price changed -80.0%, a -24.7% compound annual price return (excluding dividends). In the last 12 months alone, DSP has gained 52.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $69.16
- Date of high
- Feb 15, 2021
- Low since 2021
- $3.15
- Date of low
- Dec 12, 2022
- 52-week high
- $14.80
- 52-week low
- $8.16
- IPO year
- 2021
- Last close
- $13.13
DSP returns
1 week
+7.27%
1 month
+2.42%
3 months
-0.38%
6 months
+38.21%
Year to date
+9.05%
1 year
+52.50%
3 years
+142.80%
5 years
-1.13%
DSP price return, excluding dividends.
DSP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.13 | +13.19% |
| 2025 | 11.60 | -40.11% |
| 2024 | 19.37 | +181.13% |
| 2023 | 6.89 | +71.39% |
| 2022 | 4.02 | -58.58% |
| 2021* | 9.71 | -85.18% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DSP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.42 | 13.52 | 12.92 | 13.13 | -0.23% | |
| 12.61 | 13.45 | 12.55 | 13.16 | +2.97% | |
| 11.82 | 12.92 | 11.82 | 12.78 | +7.12% | |
| 12.21 | 12.25 | 11.88 | 11.93 | -1.73% | |
| 12.24 | 12.45 | 11.79 | 12.14 | -0.82% | |
| 12.87 | 12.99 | 12.15 | 12.24 | -3.81% | |
| 12.48 | 12.81 | 12.39 | 12.73 | +3.37% | |
| 12.22 | 12.49 | 12.07 | 12.31 | +1.15% | |
| 12.27 | 12.50 | 12.04 | 12.17 | -0.57% | |
| 12.24 | 12.47 | 12.00 | 12.24 | +0.41% | |
| 12.34 | 12.73 | 12.11 | 12.19 | -1.22% | |
| 12.23 | 12.51 | 12.14 | 12.34 | +0.41% | |
| 12.89 | 12.90 | 11.91 | 12.29 | -4.28% | |
| 12.68 | 12.87 | 12.52 | 12.84 | +1.42% | |
| 11.90 | 12.70 | 11.57 | 12.66 | +6.57% | |
| 11.53 | 12.41 | 11.22 | 11.88 | +18.56% | |
| 10.26 | 10.67 | 9.51 | 10.02 | -19.00% | |
| 12.65 | 12.74 | 12.24 | 12.37 | -1.83% | |
| 12.71 | 12.74 | 12.47 | 12.60 | -2.48% | |
| 12.60 | 12.94 | 12.56 | 12.92 | +2.70% | |
| 12.86 | 13.23 | 12.44 | 12.58 | -1.26% | |
| 12.65 | 13.07 | 12.31 | 12.74 | -0.62% | |
| 13.51 | 13.51 | 12.73 | 12.82 | -4.90% | |
| 13.51 | 13.69 | 13.11 | 13.48 | -1.32% | |
| 13.44 | 13.68 | 13.19 | 13.66 | +1.60% | |
| 13.14 | 13.70 | 13.05 | 13.45 | +2.48% | |
| 12.62 | 13.36 | 12.59 | 13.12 | +3.88% | |
| 12.64 | 12.82 | 12.29 | 12.63 | -1.94% | |
| 13.11 | 13.36 | 12.79 | 12.88 | -2.65% | |
| 12.63 | 13.64 | 12.63 | 13.23 | +4.34% | |
| 12.59 | 12.89 | 12.39 | 12.68 | +2.01% | |
| 12.24 | 12.60 | 12.19 | 12.43 | +1.02% | |
| 12.20 | 12.46 | 12.09 | 12.31 | +0.53% | |
| 12.42 | 12.60 | 12.14 | 12.24 | -1.69% | |
| 12.44 | 12.60 | 12.09 | 12.45 | +0.32% | |
| 12.51 | 12.78 | 12.35 | 12.41 | -1.43% | |
| 12.90 | 13.25 | 12.50 | 12.59 | -2.48% | |
| 12.58 | 13.08 | 12.51 | 12.91 | +2.38% | |
| 12.79 | 12.79 | 12.27 | 12.61 | -3.07% | |
| 12.95 | 13.14 | 12.64 | 13.01 | +0.23% | |
| 12.72 | 13.00 | 12.38 | 12.98 | +4.01% | |
| 13.07 | 13.38 | 12.21 | 12.48 | -5.38% | |
| 13.80 | 14.22 | 12.51 | 13.19 | -6.39% | |
| 13.87 | 14.80 | 13.58 | 14.09 | +6.42% | |
| 12.57 | 13.50 | 12.38 | 13.24 | +7.47% | |
| 12.31 | 12.39 | 11.90 | 12.32 | +0.08% | |
| 12.88 | 12.93 | 12.09 | 12.31 | -3.68% | |
| 12.19 | 12.86 | 12.09 | 12.78 | +4.33% | |
| 12.13 | 12.56 | 12.00 | 12.25 | +4.08% | |
| 11.38 | 11.84 | 11.28 | 11.77 | +3.06% | |
| 11.22 | 11.47 | 10.90 | 11.42 | -0.35% | |
| 11.12 | 11.74 | 11.12 | 11.46 | +0.88% | |
| 11.47 | 11.54 | 11.09 | 11.36 | +0.58% | |
| 10.90 | 11.49 | 10.87 | 11.30 | +5.56% | |
| 10.55 | 10.99 | 10.45 | 10.70 | +2.79% | |
| 10.91 | 11.02 | 10.17 | 10.41 | -5.62% | |
| 11.79 | 11.87 | 10.77 | 11.03 | -6.21% | |
| 11.84 | 12.33 | 11.53 | 11.76 | -1.18% | |
| 11.41 | 12.06 | 11.41 | 11.90 | +3.48% | |
| 11.92 | 12.03 | 11.32 | 11.50 | -7.33% | |
| 13.02 | 13.03 | 12.18 | 12.41 | -4.46% | |
| 12.72 | 13.12 | 12.61 | 12.99 | +2.28% | |
| 12.55 | 12.88 | 12.11 | 12.70 | -1.01% | |
| 13.24 | 13.44 | 12.56 | 12.83 | -2.66% | |
| 13.16 | 13.50 | 13.00 | 13.18 | -0.83% | |
| 12.55 | 13.41 | 12.36 | 13.29 | +4.40% | |
| 12.63 | 12.92 | 12.41 | 12.73 | +0.39% | |
| 12.78 | 13.50 | 12.66 | 12.68 | -0.78% | |
| 12.67 | 13.03 | 12.32 | 12.78 | -1.39% | |
| 13.05 | 13.37 | 12.95 | 12.96 | -2.92% | |
| 12.84 | 13.62 | 12.84 | 13.35 | +5.45% | |
| 12.72 | 13.19 | 12.23 | 12.66 | -3.43% | |
| 11.91 | 13.21 | 11.85 | 13.11 | +11.20% | |
| 11.00 | 11.91 | 10.98 | 11.79 | +7.28% | |
| 11.15 | 11.22 | 10.79 | 10.99 | -1.35% | |
| 11.02 | 11.30 | 10.97 | 11.14 | +0.45% | |
| 10.75 | 11.56 | 10.74 | 11.09 | +3.36% | |
| 11.11 | 11.35 | 10.50 | 10.73 | -4.54% | |
| 10.99 | 11.27 | 10.68 | 11.24 | +2.46% | |
| 11.28 | 11.52 | 10.91 | 10.97 | -3.52% | |
| 11.03 | 11.44 | 10.74 | 11.37 | +2.34% | |
| 11.17 | 11.48 | 10.83 | 11.11 | +0.09% | |
| 11.18 | 11.48 | 10.70 | 11.10 | -0.54% | |
| 11.31 | 11.50 | 10.87 | 11.16 | -3.63% | |
| 11.70 | 12.05 | 11.38 | 11.58 | -2.53% | |
| 12.03 | 12.35 | 11.70 | 11.88 | -1.74% | |
| 12.10 | 12.56 | 12.00 | 12.09 | -0.17% | |
| 12.74 | 12.88 | 12.06 | 12.11 | -4.80% | |
| 12.18 | 12.79 | 12.00 | 12.72 | +5.12% | |
| 13.94 | 13.94 | 11.91 | 12.10 | -13.63% | |
| 13.07 | 14.16 | 12.86 | 14.01 | +3.01% | |
| 12.95 | 13.84 | 12.80 | 13.60 | +6.92% | |
| 11.61 | 12.81 | 11.37 | 12.72 | +9.75% | |
| 11.14 | 11.74 | 11.14 | 11.59 | +4.60% | |
| 11.07 | 11.49 | 10.95 | 11.08 | +0.09% | |
| 11.19 | 11.36 | 10.85 | 11.07 | -1.07% | |
| 11.00 | 11.46 | 10.85 | 11.19 | +1.73% | |
| 10.81 | 11.06 | 10.40 | 11.00 | +0.46% | |
| 10.81 | 11.00 | 10.29 | 10.95 | +0.09% | |
| 10.91 | 11.31 | 10.56 | 10.94 | +1.67% | |
| 10.56 | 10.99 | 10.45 | 10.76 | +1.99% | |
| 10.46 | 10.64 | 10.25 | 10.55 | +1.05% | |
| 10.54 | 10.77 | 10.11 | 10.44 | -0.38% | |
| 10.68 | 10.68 | 9.50 | 10.48 | -2.96% | |
| 11.98 | 12.20 | 10.36 | 10.80 | +1.98% | |
| 11.67 | 12.19 | 10.50 | 10.59 | -12.04% | |
| 11.58 | 12.13 | 11.30 | 12.04 | +2.38% | |
| 11.37 | 12.12 | 11.37 | 11.76 | +3.61% | |
| 11.64 | 11.72 | 11.00 | 11.35 | -2.58% | |
| 11.54 | 12.07 | 11.30 | 11.65 | +1.13% | |
| 11.38 | 11.87 | 11.38 | 11.52 | +1.23% | |
| 11.00 | 11.51 | 10.99 | 11.38 | +4.79% | |
| 10.54 | 11.01 | 10.35 | 10.86 | +2.36% | |
| 10.50 | 10.69 | 10.32 | 10.61 | +0.38% | |
| 10.50 | 10.70 | 10.38 | 10.57 | +0.09% | |
| 10.54 | 10.96 | 10.23 | 10.56 | 0.00% | |
| 10.17 | 10.64 | 9.75 | 10.56 | +3.83% | |
| 10.60 | 10.73 | 10.06 | 10.17 | -5.66% | |
| 10.75 | 11.01 | 10.33 | 10.78 | +0.94% | |
| 11.23 | 11.51 | 10.64 | 10.68 | -4.90% | |
| 11.24 | 11.49 | 11.00 | 11.23 | -3.27% | |
| 12.42 | 12.49 | 11.57 | 11.61 | -5.30% | |
| 11.81 | 12.48 | 11.80 | 12.26 | +5.78% | |
| 10.88 | 11.90 | 10.55 | 11.59 | +13.96% | |
| 10.13 | 10.50 | 10.03 | 10.17 | +1.60% | |
| 9.48 | 10.04 | 9.44 | 10.01 | +5.37% | |
| 10.21 | 10.21 | 9.49 | 9.50 | -7.23% | |
| 10.51 | 10.76 | 9.86 | 10.24 | -2.85% | |
| 11.34 | 11.48 | 10.49 | 10.54 | -3.66% | |
| 11.20 | 11.28 | 10.81 | 10.94 | -3.19% | |
| 11.18 | 11.54 | 11.16 | 11.30 | +3.01% | |
| 11.06 | 11.22 | 10.63 | 10.97 | -2.32% | |
| 11.30 | 11.48 | 11.17 | 11.23 | +0.27% | |
| 11.04 | 11.36 | 10.92 | 11.20 | +3.04% | |
| 10.84 | 11.21 | 10.51 | 10.87 | +1.12% | |
| 10.71 | 10.83 | 10.40 | 10.75 | -1.38% | |
| 10.52 | 10.97 | 10.52 | 10.90 | +2.35% | |
| 11.03 | 11.27 | 10.62 | 10.65 | -3.27% | |
| 11.27 | 11.27 | 10.93 | 11.01 | -3.93% | |
| 11.45 | 11.70 | 11.37 | 11.46 | +0.70% | |
| 11.53 | 11.57 | 11.29 | 11.38 | -1.98% | |
| 11.68 | 11.86 | 11.11 | 11.61 | -1.44% | |
| 11.60 | 12.55 | 11.59 | 11.78 | +0.26% | |
| 11.63 | 12.32 | 11.60 | 11.75 | 0.00% | |
| 12.48 | 12.53 | 11.75 | 11.75 | -4.63% | |
| 12.95 | 13.11 | 12.18 | 12.32 | -2.22% | |
| 12.00 | 12.86 | 11.32 | 12.60 | +13.62% | |
| 10.52 | 11.14 | 10.47 | 11.09 | +5.62% | |
| 10.12 | 10.54 | 9.82 | 10.50 | +3.75% | |
| 10.22 | 10.29 | 9.73 | 10.12 | -2.22% | |
| 10.47 | 10.76 | 10.14 | 10.35 | -3.45% | |
| 10.11 | 11.24 | 9.98 | 10.72 | +5.82% | |
| 10.23 | 10.35 | 9.96 | 10.13 | +0.20% | |
| 9.71 | 10.24 | 9.25 | 10.11 | -0.20% | |
| 9.82 | 10.33 | 9.75 | 10.13 | 0.00% | |
| 9.62 | 10.17 | 9.62 | 10.13 | +3.26% | |
| 9.56 | 10.20 | 9.56 | 9.81 | +2.62% | |
| 9.21 | 9.72 | 9.04 | 9.56 | +4.37% | |
| 8.83 | 9.19 | 8.72 | 9.16 | +3.74% | |
| 9.43 | 9.47 | 8.75 | 8.83 | -7.05% | |
| 9.16 | 9.76 | 9.16 | 9.50 | +3.04% | |
| 9.24 | 9.32 | 9.00 | 9.22 | 0.00% | |
| 9.24 | 9.44 | 9.05 | 9.22 | +0.22% | |
| 9.49 | 9.89 | 9.17 | 9.20 | -3.77% | |
| 9.61 | 9.75 | 9.50 | 9.56 | -0.73% | |
| 9.95 | 10.09 | 9.34 | 9.63 | -2.03% | |
| 10.55 | 10.55 | 9.78 | 9.83 | -5.57% | |
| 10.41 | 10.88 | 10.36 | 10.41 | +0.10% | |
| 10.31 | 10.50 | 10.10 | 10.40 | +0.48% | |
| 10.25 | 10.83 | 10.08 | 10.35 | +1.77% | |
| 10.83 | 11.05 | 10.12 | 10.17 | -7.29% | |
| 11.32 | 11.41 | 10.52 | 10.97 | -3.09% | |
| 12.27 | 12.27 | 11.01 | 11.32 | -8.19% | |
| 11.82 | 12.35 | 11.70 | 12.33 | +4.31% | |
| 12.28 | 12.36 | 11.70 | 11.82 | -5.36% | |
| 12.55 | 12.65 | 11.90 | 12.49 | -1.34% | |
| 12.83 | 13.15 | 12.49 | 12.66 | -0.55% | |
| 12.55 | 12.97 | 12.14 | 12.73 | +1.03% | |
| 12.59 | 12.94 | 12.49 | 12.60 | -1.49% | |
| 12.67 | 13.00 | 12.58 | 12.79 | +0.31% | |
| 12.56 | 13.20 | 12.56 | 12.75 | +2.33% | |
| 11.99 | 12.59 | 11.95 | 12.46 | +5.41% | |
| 12.22 | 12.46 | 11.61 | 11.82 | -5.74% | |
| 11.96 | 12.75 | 11.94 | 12.54 | +5.03% | |
| 11.56 | 12.33 | 11.55 | 11.94 | +2.84% | |
| 11.50 | 11.75 | 11.16 | 11.61 | +0.96% | |
| 11.39 | 11.55 | 11.18 | 11.50 | +1.41% | |
| 11.27 | 11.45 | 11.08 | 11.34 | -0.53% | |
| 11.66 | 11.80 | 11.28 | 11.40 | -1.89% | |
| 11.77 | 11.77 | 11.55 | 11.62 | -1.61% | |
| 11.99 | 12.07 | 11.69 | 11.81 | -1.34% | |
| 11.87 | 12.08 | 11.64 | 11.97 | +0.42% | |
| 11.60 | 12.20 | 11.60 | 11.92 | +2.76% | |
| 12.06 | 12.15 | 11.42 | 11.60 | -3.65% | |
| 11.84 | 12.05 | 11.74 | 12.04 | +1.43% | |
| 11.92 | 12.14 | 11.84 | 11.87 | -0.50% | |
| 11.70 | 12.03 | 11.70 | 11.93 | -0.42% | |
| 11.91 | 12.02 | 11.86 | 11.98 | +0.42% | |
| 11.91 | 12.02 | 11.85 | 11.93 | +0.34% | |
| 11.84 | 11.97 | 11.54 | 11.89 | +0.08% | |
| 11.78 | 12.15 | 11.61 | 11.88 | +1.02% | |
| 11.78 | 11.99 | 11.69 | 11.76 | -1.26% | |
| 11.73 | 12.19 | 11.62 | 11.91 | +3.21% | |
| 11.77 | 12.26 | 11.48 | 11.54 | -2.20% | |
| 11.35 | 11.91 | 11.29 | 11.80 | +2.88% | |
| 11.54 | 11.74 | 11.10 | 11.47 | -1.80% | |
| 11.71 | 11.73 | 11.26 | 11.68 | -0.26% | |
| 12.15 | 12.23 | 11.62 | 11.71 | -4.64% | |
| 11.75 | 12.48 | 11.64 | 12.28 | +3.72% | |
| 11.41 | 11.85 | 11.39 | 11.84 | +3.50% | |
| 11.34 | 11.55 | 11.29 | 11.44 | +2.05% | |
| 11.19 | 11.36 | 11.07 | 11.21 | -0.36% | |
| 11.28 | 11.43 | 11.18 | 11.25 | -0.27% | |
| 11.17 | 11.29 | 10.99 | 11.28 | +0.98% | |
| 11.12 | 11.34 | 10.74 | 11.17 | +1.09% | |
| 10.49 | 11.40 | 10.38 | 11.05 | +4.15% | |
| 10.56 | 10.88 | 10.50 | 10.61 | +1.43% | |
| 10.40 | 10.51 | 10.02 | 10.46 | +0.58% | |
| 10.15 | 10.44 | 10.00 | 10.40 | +2.77% | |
| 9.86 | 10.23 | 9.74 | 10.12 | +3.16% | |
| 9.43 | 10.00 | 9.41 | 9.81 | +4.25% | |
| 9.60 | 9.81 | 9.32 | 9.41 | -0.21% | |
| 9.71 | 9.87 | 9.37 | 9.43 | -1.98% | |
| 9.67 | 9.89 | 9.60 | 9.62 | -1.23% | |
| 10.30 | 10.30 | 9.60 | 9.74 | -5.89% | |
| 10.14 | 10.38 | 9.93 | 10.35 | -0.86% | |
| 10.75 | 10.76 | 10.25 | 10.44 | -3.87% | |
| 10.31 | 10.93 | 9.95 | 10.86 | +3.63% | |
| 10.00 | 10.72 | 9.11 | 10.48 | +19.91% | |
| 8.74 | 8.79 | 8.57 | 8.74 | +1.63% | |
| 8.54 | 8.63 | 8.36 | 8.60 | -1.04% | |
| 9.02 | 9.05 | 8.64 | 8.69 | -4.71% | |
| 8.55 | 9.25 | 8.50 | 9.12 | +7.29% | |
| 8.52 | 8.69 | 8.40 | 8.50 | -3.63% | |
| 8.93 | 8.94 | 8.73 | 8.82 | -0.68% | |
| 8.54 | 8.93 | 8.54 | 8.88 | +3.98% | |
| 8.50 | 8.79 | 8.45 | 8.54 | -0.23% | |
| 9.00 | 9.00 | 8.53 | 8.56 | -5.20% | |
| 9.09 | 9.17 | 8.99 | 9.03 | -0.55% | |
| 9.36 | 9.47 | 8.97 | 9.08 | -0.77% | |
| 9.20 | 9.50 | 9.09 | 9.15 | +0.11% | |
| 8.82 | 9.38 | 8.67 | 9.14 | +5.91% | |
| 8.78 | 8.78 | 8.54 | 8.63 | -1.60% | |
| 9.11 | 9.29 | 8.76 | 8.77 | +1.27% | |
| 8.34 | 8.76 | 8.30 | 8.66 | +6.13% | |
| 8.21 | 8.38 | 8.16 | 8.16 | -1.57% | |
| 8.46 | 8.59 | 8.23 | 8.29 | -1.78% | |
| 8.58 | 8.65 | 8.29 | 8.44 | +0.12% | |
| 8.38 | 8.67 | 8.31 | 8.43 | -1.92% | |
| 8.29 | 8.64 | 8.25 | 8.60 | +5.59% | |
| 8.62 | 8.78 | 8.11 | 8.14 | -5.46% | |
| 8.75 | 8.83 | 8.57 | 8.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSP chart for longer ranges.