Via Transportation, Inc.VIANASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.50 | $21.51 | $19.49 | $20.66 | 565,112 |
| 2/2/2026 | $23.25 | $23.37 | $21.48 | $21.51 | 532,573 |
| 1/30/2026 | $23.30 | $23.62 | $23.01 | $23.25 | 443,652 |
| 1/29/2026 | $24.99 | $25.31 | $23.37 | $23.87 | 706,998 |
| 1/28/2026 | $25.88 | $25.88 | $24.91 | $25.22 | 338,808 |
| 1/27/2026 | $25.42 | $25.83 | $25.06 | $25.77 | 296,480 |
| 1/26/2026 | $26.06 | $26.37 | $24.75 | $25.41 | 377,209 |
| 1/23/2026 | $26.52 | $26.69 | $25.52 | $26.02 | 290,300 |
| 1/22/2026 | $26.30 | $26.99 | $25.63 | $26.56 | 433,901 |
| 1/21/2026 | $24.74 | $26.49 | $24.62 | $26.23 | 748,924 |
| 1/20/2026 | $23.75 | $25.16 | $23.50 | $24.74 | 729,600 |
| 1/16/2026 | $23.48 | $23.83 | $22.65 | $22.90 | 572,316 |
| 1/15/2026 | $23.80 | $24.39 | $23.11 | $23.65 | 473,152 |
| 1/14/2026 | $26.88 | $27.46 | $23.67 | $24.05 | 638,135 |
| 1/13/2026 | $26.51 | $27.40 | $25.32 | $26.87 | 1.27M |
| 1/12/2026 | $25.32 | $25.91 | $24.69 | $25.23 | 287,300 |
| 1/9/2026 | $25.91 | $26.73 | $25.01 | $25.54 | 466,997 |
| 1/8/2026 | $27.70 | $28.02 | $25.58 | $25.98 | 500,438 |
| 1/7/2026 | $28.45 | $28.56 | $27.62 | $27.99 | 358,843 |
| 1/6/2026 | $27.05 | $28.46 | $26.31 | $28.31 | 468,527 |
| 1/5/2026 | $27.31 | $27.79 | $26.52 | $27.23 | 407,870 |
| 1/2/2026 | $28.58 | $29.23 | $27.16 | $27.18 | 579,064 |
| 12/31/2025 | $29.14 | $30.59 | $28.53 | $29.01 | 795,100 |
| 12/30/2025 | $30.00 | $30.62 | $29.35 | $29.48 | 365,209 |
| 12/29/2025 | $30.13 | $30.27 | $29.31 | $30.02 | 256,606 |
| 12/26/2025 | $30.78 | $31.27 | $29.85 | $30.48 | 450,678 |
| 12/24/2025 | $30.80 | $31.20 | $29.23 | $30.86 | 279,317 |
| 12/23/2025 | $32.83 | $32.88 | $30.27 | $31.03 | 839,022 |
| 12/22/2025 | $33.80 | $34.29 | $30.59 | $33.14 | 1.27M |
| 12/19/2025 | $33.19 | $33.71 | $31.89 | $33.30 | 2.80M |
| 12/18/2025 | $32.59 | $34.00 | $32.11 | $33.25 | 810,165 |
| 12/17/2025 | $30.51 | $33.92 | $30.15 | $32.01 | 1.26M |
| 12/16/2025 | $29.00 | $30.78 | $29.00 | $30.18 | 718,329 |
| 12/15/2025 | $30.07 | $30.50 | $28.23 | $29.31 | 498,604 |
| 12/12/2025 | $32.06 | $32.47 | $29.78 | $29.80 | 543,897 |
| 12/11/2025 | $32.29 | $33.36 | $31.82 | $32.30 | 377,728 |
| 12/10/2025 | $32.00 | $33.08 | $31.51 | $32.53 | 414,833 |
| 12/9/2025 | $30.28 | $33.17 | $29.91 | $32.54 | 399,766 |
| 12/8/2025 | $32.32 | $32.36 | $29.74 | $30.98 | 574,206 |
| 12/5/2025 | $33.15 | $34.08 | $31.73 | $32.29 | 454,918 |
| 12/4/2025 | $34.31 | $35.00 | $32.83 | $33.12 | 362,925 |
| 12/3/2025 | $32.15 | $34.94 | $31.27 | $34.06 | 392,854 |
| 12/2/2025 | $33.74 | $34.65 | $31.48 | $32.53 | 582,800 |
| 12/1/2025 | $34.24 | $34.90 | $33.08 | $33.56 | 226,460 |
| 11/28/2025 | $34.03 | $35.81 | $34.00 | $34.83 | 132,533 |
| 11/26/2025 | $36.25 | $37.36 | $33.64 | $34.28 | 293,467 |
| 11/25/2025 | $36.07 | $37.31 | $35.40 | $36.48 | 181,861 |
| 11/24/2025 | $35.53 | $37.36 | $35.53 | $36.10 | 200,408 |
| 11/21/2025 | $37.19 | $37.55 | $33.89 | $35.53 | 247,213 |
| 11/20/2025 | $36.60 | $37.93 | $36.29 | $37.00 | 257,400 |
| 11/19/2025 | $37.82 | $38.17 | $35.05 | $36.30 | 414,064 |
| 11/18/2025 | $38.21 | $39.50 | $37.06 | $37.94 | 398,845 |
| 11/17/2025 | $43.11 | $44.43 | $38.00 | $38.94 | 314,752 |
| 11/14/2025 | $43.01 | $45.88 | $42.25 | $43.87 | 339,042 |
| 11/13/2025 | $49.23 | $50.88 | $41.25 | $43.14 | 793,265 |
| 11/12/2025 | $48.50 | $50.50 | $47.58 | $50.50 | 246,422 |
| 11/11/2025 | $51.24 | $52.51 | $48.50 | $48.95 | 211,600 |
| 11/10/2025 | $51.32 | $52.25 | $50.26 | $51.56 | 219,346 |
| 11/7/2025 | $50.44 | $51.17 | $49.50 | $50.87 | 99,917 |
| 11/6/2025 | $51.92 | $53.76 | $49.64 | $50.87 | 144,601 |
| 11/5/2025 | $51.03 | $53.17 | $50.00 | $52.67 | 82,100 |