Via Transportation Stock Price History
NYSE: VIATechnologyComputer Software: Prepackaged SoftwareUSD
32.37+1.44 (+4.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIA price history at a glance
The price history for Via Transportation (VIA) on this page begins on September 8, 2025, when the stock closed at $49.51; it most recently closed at $32.37 on October 5, 2026. The highest price in this record is $56.31, reached on September 15, 2025; the latest close is 42.5% below that peak. In the last 12 months alone, VIA has lost 30.8%.
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 2025
- $56.31
- Date of high
- Sep 15, 2025
- Low since 2025
- $12.95
- Date of low
- May 11, 2026
- 52-week high
- $55.20
- 52-week low
- $12.95
- IPO year
- 2025
- Last close
- $32.37
VIA returns
1 week
+10.36%
1 month
+24.69%
3 months
+80.54%
6 months
+122.93%
Year to date
+11.58%
1 year
-30.77%
VIA price return, excluding dividends.
VIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.37 | +19.09% |
| 2025* | 27.18 | -45.10% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
VIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.26 | 32.61 | 31.47 | 32.37 | +4.66% | |
| 30.48 | 31.04 | 29.96 | 30.93 | +1.44% | |
| 30.98 | 31.43 | 30.28 | 30.49 | -1.10% | |
| 31.00 | 31.70 | 30.66 | 30.83 | -0.19% | |
| 29.45 | 30.99 | 29.45 | 30.89 | +5.32% | |
| 30.66 | 30.88 | 29.04 | 29.33 | -2.95% | |
| 30.86 | 31.00 | 29.98 | 30.22 | -0.10% | |
| 29.36 | 30.82 | 29.36 | 30.25 | +3.42% | |
| 29.08 | 29.44 | 28.49 | 29.25 | +0.52% | |
| 29.06 | 29.32 | 28.26 | 29.10 | -1.05% | |
| 29.90 | 30.69 | 29.24 | 29.41 | -1.90% | |
| 29.48 | 30.74 | 29.09 | 29.98 | +1.49% | |
| 28.31 | 30.26 | 27.91 | 29.54 | +4.12% | |
| 27.99 | 28.57 | 27.27 | 28.37 | +3.81% | |
| 28.07 | 28.08 | 26.90 | 27.33 | -2.32% | |
| 28.36 | 28.43 | 27.26 | 27.98 | +0.50% | |
| 26.62 | 28.00 | 26.51 | 27.84 | +4.58% | |
| 25.75 | 26.72 | 25.32 | 26.62 | +1.99% | |
| 26.25 | 26.71 | 25.42 | 26.10 | -2.50% | |
| 26.22 | 27.30 | 26.00 | 26.77 | +3.92% | |
| 26.33 | 26.64 | 25.74 | 25.76 | -2.28% | |
| 25.97 | 26.87 | 25.68 | 26.36 | +1.54% | |
| 26.51 | 26.87 | 25.82 | 25.96 | -1.63% | |
| 27.94 | 28.00 | 26.32 | 26.39 | -6.19% | |
| 27.40 | 28.19 | 26.57 | 28.13 | +1.99% | |
| 28.08 | 28.76 | 27.26 | 27.58 | +0.40% | |
| 27.40 | 27.69 | 26.88 | 27.47 | -0.11% | |
| 27.50 | 28.12 | 27.16 | 27.50 | -1.54% | |
| 28.15 | 28.75 | 27.64 | 27.93 | -2.24% | |
| 28.30 | 28.98 | 28.13 | 28.57 | +1.10% | |
| 28.21 | 29.11 | 28.02 | 28.26 | +2.35% | |
| 27.21 | 27.99 | 26.89 | 27.61 | -1.00% | |
| 27.13 | 28.05 | 27.00 | 27.89 | +1.68% | |
| 27.05 | 27.71 | 26.94 | 27.43 | +1.63% | |
| 26.58 | 27.27 | 26.00 | 26.99 | +1.58% | |
| 26.22 | 26.65 | 25.80 | 26.57 | +0.72% | |
| 24.95 | 26.69 | 24.89 | 26.38 | +5.44% | |
| 25.30 | 26.05 | 24.98 | 25.02 | -1.57% | |
| 25.95 | 26.46 | 25.37 | 25.42 | -2.94% | |
| 26.25 | 26.39 | 25.37 | 26.19 | -0.64% | |
| 26.00 | 26.54 | 25.15 | 26.36 | +5.23% | |
| 24.31 | 25.08 | 23.77 | 25.05 | +0.76% | |
| 23.23 | 25.30 | 22.49 | 24.86 | +6.65% | |
| 22.19 | 23.33 | 21.96 | 23.31 | +4.95% | |
| 22.00 | 23.24 | 21.41 | 22.21 | +3.01% | |
| 20.79 | 21.60 | 20.11 | 21.56 | +0.94% | |
| 22.00 | 22.00 | 20.98 | 21.36 | -2.51% | |
| 21.01 | 22.03 | 20.95 | 21.91 | +3.94% | |
| 20.65 | 21.65 | 20.00 | 21.08 | +3.64% | |
| 19.72 | 20.40 | 19.27 | 20.34 | +1.24% | |
| 20.46 | 20.46 | 19.17 | 20.09 | -2.81% | |
| 20.63 | 21.31 | 20.15 | 20.67 | +0.39% | |
| 19.85 | 21.00 | 19.81 | 20.59 | +5.05% | |
| 18.03 | 19.80 | 18.03 | 19.60 | +10.80% | |
| 17.34 | 18.25 | 17.01 | 17.69 | +3.57% | |
| 17.60 | 17.91 | 16.62 | 17.08 | -2.40% | |
| 18.02 | 18.05 | 16.69 | 17.50 | -3.21% | |
| 18.20 | 18.70 | 17.25 | 18.08 | -2.74% | |
| 17.69 | 18.71 | 17.59 | 18.59 | +3.51% | |
| 18.53 | 19.10 | 17.82 | 17.96 | -2.44% | |
| 19.05 | 19.09 | 18.00 | 18.41 | -1.50% | |
| 18.85 | 19.51 | 18.48 | 18.69 | +0.11% | |
| 18.36 | 19.20 | 18.00 | 18.67 | +1.97% | |
| 18.19 | 18.72 | 17.90 | 18.31 | +2.12% | |
| 18.63 | 18.86 | 17.87 | 17.93 | -2.08% | |
| 17.51 | 18.38 | 17.01 | 18.31 | +2.18% | |
| 17.92 | 18.04 | 17.03 | 17.92 | -1.81% | |
| 19.53 | 19.82 | 18.11 | 18.25 | -5.64% | |
| 18.92 | 19.73 | 18.88 | 19.34 | +0.16% | |
| 18.76 | 19.64 | 18.73 | 19.31 | +1.85% | |
| 18.65 | 19.67 | 18.49 | 18.96 | +4.52% | |
| 18.22 | 18.90 | 18.08 | 18.14 | -2.84% | |
| 17.74 | 19.09 | 17.25 | 18.67 | +6.81% | |
| 15.34 | 17.64 | 15.34 | 17.48 | +13.73% | |
| 14.93 | 15.60 | 14.76 | 15.37 | +1.79% | |
| 14.82 | 15.45 | 14.67 | 15.10 | +0.40% | |
| 14.68 | 15.34 | 14.41 | 15.04 | +0.67% | |
| 14.85 | 16.11 | 14.65 | 14.94 | -2.29% | |
| 14.69 | 15.32 | 14.48 | 15.29 | +3.17% | |
| 14.18 | 15.21 | 14.07 | 14.82 | +4.44% | |
| 14.76 | 15.27 | 14.00 | 14.19 | -5.27% | |
| 15.29 | 15.74 | 14.70 | 14.98 | -0.79% | |
| 15.40 | 15.87 | 14.76 | 15.10 | +2.30% | |
| 14.50 | 15.17 | 14.37 | 14.76 | +0.14% | |
| 14.36 | 15.31 | 14.11 | 14.74 | +0.61% | |
| 14.65 | 15.50 | 13.97 | 14.65 | -1.74% | |
| 15.01 | 15.24 | 14.68 | 14.91 | +1.15% | |
| 15.50 | 15.65 | 14.50 | 14.74 | -3.53% | |
| 15.30 | 15.83 | 14.78 | 15.28 | +1.13% | |
| 15.15 | 15.33 | 14.76 | 15.11 | -2.14% | |
| 16.24 | 16.52 | 15.33 | 15.44 | -9.39% | |
| 15.79 | 17.20 | 15.32 | 17.04 | +11.88% | |
| 14.64 | 15.50 | 14.54 | 15.23 | +5.03% | |
| 14.34 | 15.17 | 14.01 | 14.50 | +1.12% | |
| 14.30 | 14.95 | 14.27 | 14.34 | -0.69% | |
| 14.99 | 15.49 | 14.44 | 14.44 | -3.54% | |
| 14.53 | 15.31 | 14.53 | 14.97 | +3.24% | |
| 14.39 | 14.68 | 13.97 | 14.50 | -0.07% | |
| 13.81 | 14.72 | 13.47 | 14.51 | +3.42% | |
| 14.91 | 15.57 | 14.01 | 14.03 | -5.90% | |
| 14.56 | 15.35 | 14.50 | 14.91 | +1.08% | |
| 14.50 | 14.86 | 14.20 | 14.75 | +2.57% | |
| 13.34 | 14.78 | 12.95 | 14.38 | +8.04% | |
| 14.01 | 14.46 | 13.27 | 13.31 | -5.74% | |
| 17.04 | 17.04 | 13.87 | 14.12 | -16.60% | |
| 17.14 | 17.88 | 16.55 | 16.93 | -2.20% | |
| 18.07 | 18.44 | 17.18 | 17.31 | -5.62% | |
| 17.50 | 18.77 | 17.50 | 18.34 | +5.83% | |
| 16.60 | 17.35 | 15.91 | 17.33 | +4.59% | |
| 16.88 | 17.23 | 16.22 | 16.57 | -1.60% | |
| 16.28 | 16.84 | 15.94 | 16.84 | +3.69% | |
| 15.58 | 16.35 | 15.34 | 16.24 | +6.77% | |
| 15.38 | 15.41 | 14.86 | 15.21 | -1.43% | |
| 15.17 | 15.47 | 14.42 | 15.43 | +0.19% | |
| 15.26 | 15.61 | 15.07 | 15.40 | +1.18% | |
| 15.50 | 15.89 | 15.17 | 15.22 | -2.62% | |
| 15.75 | 16.04 | 15.35 | 15.63 | +0.19% | |
| 17.10 | 17.27 | 15.31 | 15.60 | -11.51% | |
| 17.79 | 18.03 | 17.32 | 17.63 | +0.80% | |
| 17.46 | 18.18 | 17.16 | 17.49 | +0.17% | |
| 17.27 | 17.93 | 17.21 | 17.46 | +0.06% | |
| 17.91 | 17.97 | 17.28 | 17.45 | -0.40% | |
| 17.48 | 18.31 | 17.10 | 17.52 | +2.22% | |
| 16.05 | 17.23 | 15.77 | 17.14 | +8.69% | |
| 15.82 | 16.14 | 15.62 | 15.77 | +1.15% | |
| 14.65 | 15.74 | 14.62 | 15.59 | +7.37% | |
| 15.60 | 15.78 | 14.38 | 14.52 | -6.68% | |
| 15.55 | 15.68 | 14.98 | 15.56 | -1.08% | |
| 16.51 | 16.88 | 15.72 | 15.73 | -0.88% | |
| 15.96 | 16.22 | 15.51 | 15.87 | -0.56% | |
| 15.83 | 16.31 | 15.73 | 15.96 | +1.01% | |
| 15.05 | 15.85 | 14.78 | 15.80 | +3.34% | |
| 15.00 | 15.82 | 14.83 | 15.29 | +1.93% | |
| 14.07 | 15.19 | 14.07 | 15.00 | +7.68% | |
| 13.73 | 14.51 | 13.69 | 13.93 | +2.13% | |
| 13.97 | 13.97 | 13.24 | 13.64 | -4.08% | |
| 13.60 | 14.69 | 13.54 | 14.22 | +4.64% | |
| 13.75 | 13.76 | 13.15 | 13.59 | +1.19% | |
| 14.49 | 14.65 | 13.24 | 13.43 | -8.76% | |
| 14.43 | 14.92 | 13.76 | 14.72 | +2.51% | |
| 13.98 | 14.37 | 13.11 | 14.36 | +2.28% | |
| 14.12 | 14.41 | 13.82 | 14.04 | -0.85% | |
| 14.22 | 14.48 | 13.76 | 14.16 | -2.21% | |
| 14.25 | 15.32 | 13.74 | 14.48 | +1.76% | |
| 16.56 | 17.06 | 14.15 | 14.23 | -14.69% | |
| 18.01 | 18.13 | 16.43 | 16.68 | -7.02% | |
| 18.71 | 19.18 | 17.86 | 17.94 | -4.17% | |
| 18.23 | 19.15 | 18.10 | 18.72 | +1.13% | |
| 18.91 | 19.20 | 17.57 | 18.51 | -2.58% | |
| 18.71 | 19.19 | 18.15 | 19.00 | -0.21% | |
| 18.67 | 19.41 | 18.54 | 19.04 | -0.63% | |
| 19.10 | 20.20 | 18.56 | 19.16 | -0.42% | |
| 18.14 | 19.29 | 17.72 | 19.24 | +6.18% | |
| 16.60 | 18.18 | 16.06 | 18.12 | -0.17% | |
| 16.66 | 18.95 | 16.66 | 18.15 | +5.65% | |
| 18.84 | 19.04 | 16.40 | 17.18 | -7.53% | |
| 17.77 | 18.59 | 17.74 | 18.58 | +5.51% | |
| 16.09 | 18.12 | 15.85 | 17.61 | +10.62% | |
| 15.69 | 16.24 | 15.66 | 15.92 | +0.89% | |
| 16.55 | 16.75 | 15.48 | 15.78 | -4.65% | |
| 16.10 | 17.75 | 15.80 | 16.55 | +2.80% | |
| 16.36 | 16.55 | 15.91 | 16.10 | -2.48% | |
| 16.86 | 17.12 | 16.44 | 16.51 | -1.61% | |
| 17.93 | 18.11 | 16.64 | 16.78 | -6.88% | |
| 17.74 | 18.47 | 17.55 | 18.02 | +3.03% | |
| 18.51 | 18.84 | 17.45 | 17.49 | -5.10% | |
| 20.64 | 20.96 | 18.43 | 18.43 | -11.61% | |
| 20.54 | 21.38 | 20.22 | 20.85 | +2.71% | |
| 20.40 | 20.57 | 19.48 | 20.30 | -1.26% | |
| 20.33 | 21.29 | 20.09 | 20.56 | +2.34% | |
| 21.05 | 21.37 | 19.93 | 20.09 | -5.73% | |
| 20.35 | 22.20 | 20.24 | 21.31 | +3.15% | |
| 21.50 | 21.51 | 19.49 | 20.66 | -3.95% | |
| 23.25 | 23.37 | 21.48 | 21.51 | -7.48% | |
| 23.30 | 23.62 | 23.01 | 23.25 | -2.60% | |
| 24.99 | 25.31 | 23.37 | 23.87 | -5.35% | |
| 25.88 | 25.88 | 24.91 | 25.22 | -2.13% | |
| 25.42 | 25.83 | 25.06 | 25.77 | +1.42% | |
| 26.06 | 26.37 | 24.75 | 25.41 | -2.34% | |
| 26.52 | 26.69 | 25.52 | 26.02 | -2.03% | |
| 26.30 | 26.99 | 25.63 | 26.56 | +1.26% | |
| 24.74 | 26.49 | 24.62 | 26.23 | +6.02% | |
| 23.75 | 25.16 | 23.50 | 24.74 | +8.03% | |
| 23.48 | 23.83 | 22.65 | 22.90 | -3.17% | |
| 23.80 | 24.39 | 23.11 | 23.65 | -1.66% | |
| 26.88 | 27.46 | 23.67 | 24.05 | -10.49% | |
| 26.51 | 27.40 | 25.32 | 26.87 | +6.50% | |
| 25.32 | 25.91 | 24.69 | 25.23 | -1.21% | |
| 25.91 | 26.73 | 25.01 | 25.54 | -1.69% | |
| 27.70 | 28.02 | 25.58 | 25.98 | -7.18% | |
| 28.45 | 28.56 | 27.62 | 27.99 | -1.13% | |
| 27.05 | 28.46 | 26.31 | 28.31 | +3.97% | |
| 27.31 | 27.79 | 26.52 | 27.23 | +0.18% | |
| 28.58 | 29.23 | 27.16 | 27.18 | -6.31% | |
| 29.14 | 30.59 | 28.53 | 29.01 | -1.59% | |
| 30.00 | 30.62 | 29.35 | 29.48 | -1.80% | |
| 30.13 | 30.27 | 29.31 | 30.02 | -1.51% | |
| 30.78 | 31.27 | 29.85 | 30.48 | -1.23% | |
| 30.80 | 31.20 | 29.23 | 30.86 | -0.55% | |
| 32.83 | 32.88 | 30.27 | 31.03 | -6.37% | |
| 33.80 | 34.29 | 30.59 | 33.14 | -0.48% | |
| 33.19 | 33.71 | 31.89 | 33.30 | +0.15% | |
| 32.59 | 34.00 | 32.11 | 33.25 | +3.87% | |
| 30.51 | 33.92 | 30.15 | 32.01 | +6.06% | |
| 29.00 | 30.78 | 29.00 | 30.18 | +2.97% | |
| 30.07 | 30.50 | 28.23 | 29.31 | -1.64% | |
| 32.06 | 32.48 | 29.78 | 29.80 | -7.74% | |
| 32.29 | 33.36 | 31.82 | 32.30 | -0.71% | |
| 32.00 | 33.08 | 31.51 | 32.53 | -0.03% | |
| 30.28 | 33.17 | 29.91 | 32.54 | +5.04% | |
| 32.32 | 32.36 | 29.74 | 30.98 | -4.06% | |
| 33.15 | 34.09 | 31.73 | 32.29 | -2.51% | |
| 34.31 | 35.00 | 32.83 | 33.12 | -2.76% | |
| 32.15 | 34.94 | 31.27 | 34.06 | +4.70% | |
| 33.74 | 34.65 | 31.48 | 32.53 | -3.07% | |
| 34.24 | 34.90 | 33.08 | 33.56 | -3.65% | |
| 34.03 | 35.81 | 34.00 | 34.83 | +1.60% | |
| 36.25 | 37.36 | 33.64 | 34.28 | -6.03% | |
| 36.07 | 37.31 | 35.40 | 36.48 | +1.05% | |
| 35.53 | 37.36 | 35.53 | 36.10 | +1.60% | |
| 37.19 | 37.55 | 33.89 | 35.53 | -3.97% | |
| 36.60 | 37.93 | 36.29 | 37.00 | +1.93% | |
| 37.82 | 38.18 | 35.05 | 36.30 | -4.32% | |
| 38.21 | 39.50 | 37.06 | 37.94 | -2.57% | |
| 43.11 | 44.43 | 38.00 | 38.94 | -11.24% | |
| 43.01 | 45.88 | 42.25 | 43.87 | +1.69% | |
| 49.23 | 50.88 | 41.25 | 43.14 | -14.57% | |
| 48.50 | 50.50 | 47.58 | 50.50 | +3.17% | |
| 51.24 | 52.51 | 48.50 | 48.95 | -5.06% | |
| 51.32 | 52.25 | 50.26 | 51.56 | +1.36% | |
| 50.44 | 51.17 | 49.50 | 50.87 | 0.00% | |
| 51.92 | 53.76 | 49.64 | 50.87 | -3.42% | |
| 51.03 | 53.17 | 50.00 | 52.67 | +4.13% | |
| 51.18 | 54.04 | 49.94 | 50.58 | -6.21% | |
| 53.20 | 54.82 | 53.00 | 53.93 | +0.94% | |
| 53.21 | 53.85 | 52.38 | 53.43 | +0.30% | |
| 53.00 | 55.20 | 52.63 | 53.27 | +0.40% | |
| 52.68 | 54.16 | 52.42 | 53.06 | +0.64% | |
| 52.02 | 53.40 | 51.18 | 52.72 | +1.68% | |
| 51.13 | 52.00 | 50.29 | 51.85 | +2.07% | |
| 48.93 | 51.48 | 48.79 | 50.80 | +4.06% | |
| 48.80 | 49.18 | 48.03 | 48.82 | +0.51% | |
| 48.83 | 49.67 | 47.60 | 48.57 | -0.94% | |
| 47.37 | 49.79 | 47.14 | 49.03 | +2.66% | |
| 47.38 | 48.12 | 46.99 | 47.76 | +1.86% | |
| 48.46 | 49.00 | 46.06 | 46.89 | -4.56% | |
| 49.35 | 50.08 | 47.86 | 49.13 | -0.55% | |
| 47.30 | 49.42 | 47.05 | 49.40 | +4.66% | |
| 46.75 | 47.60 | 46.59 | 47.20 | -0.02% | |
| 46.69 | 47.97 | 46.15 | 47.21 | +0.96% | |
| 46.28 | 46.88 | 46.00 | 46.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIA chart for longer ranges.