$DSP: Viant Technology Inc. - common stock
2025-01-13 DSP 2025-01-13 00:07:30 0.00 0.00 -3.97% DSP 2025-01-13 06:01:15 22.78 11.96 -5.07% DSP 2025-01-13 08:01:17 22.78 13.08 -5.07% DSP 2025-01-13 09:01:02 21.99 13.08 0.00% DSP 2025-01-13 10:01:22 21.57 16.53 0.00% DSP 2025-01-13 11:01:02 17.21 17.01 -1.87% DSP 2025-01-13 12:01:28 17.20 17.16 -1.49% DSP 2025-01-13 13:01:00 17.05 17.01 -2.20% DSP 2025-01-13 14:01:12 17.16 17.11 -1.54% DSP 2025-01-13 15:00:57 17.18 17.13 -1.49% DSP 2025-01-13 16:01:12 17.18 17.11 -1.65% DSP 2025-01-13 17:00:53 17.35 17.31 -0.55% DSP 2025-01-13 18:01:11 17.67 16.99 -2.47% DSP 2025-01-13 19:00:49 20.00 11.96 -2.47% DSP 2025-01-13 20:01:14 20.00 11.96 1.09% 2025-01-14 DSP 2025-01-14 06:01:07 27.72 11.96 3.33% DSP 2025-01-14 08:01:13 27.72 16.77 3.33% DSP 2025-01-14 09:00:54 19.44 16.77 0.00% DSP 2025-01-14 10:01:14 20.00 16.77 -1.55% DSP 2025-01-14 12:01:10 17.84 17.80 2.87% DSP 2025-01-14 13:00:53 17.60 17.55 1.38% DSP 2025-01-14 14:01:10 17.50 17.47 0.86% DSP 2025-01-14 15:00:53 17.73 17.64 2.07% DSP 2025-01-14 16:01:12 17.54 17.50 0.98% DSP 2025-01-14 17:00:56 17.60 17.58 1.49% DSP 2025-01-14 18:01:13 17.87 17.19 3.06% DSP 2025-01-14 19:00:51 17.86 11.96 3.06% DSP 2025-01-14 21:00:45 17.86 14.64 3.06% 2025-01-15 DSP 2025-01-15 06:01:11 28.04 16.07 3.06% DSP 2025-01-15 07:00:52 28.04 18.00 5.83% DSP 2025-01-15 09:00:53 19.34 16.07 0.00% DSP 2025-01-15 10:01:16 19.34 17.50 0.00% DSP 2025-01-15 11:00:53 18.50 18.20 4.96% DSP 2025-01-15 12:01:13 18.05 17.92 2.65% DSP 2025-01-15 13:00:57 18.41 18.29 4.79% DSP 2025-01-15 14:01:14 18.58 18.49 5.60% DSP 2025-01-15 15:00:53 18.71 18.65 6.81% DSP 2025-01-15 16:01:16 18.71 18.62 6.75% DSP 2025-01-15 17:00:53 18.70 18.67 6.64% DSP 2025-01-15 18:01:08 19.11 18.62 9.01% DSP 2025-01-15 19:00:50 19.34 18.62 9.01% DSP 2025-01-15 20:01:17 19.34 18.62 10.27% 2025-01-16 DSP 2025-01-16 06:01:11 21.71 16.69 10.27% DSP 2025-01-16 07:00:56 21.71 16.69 3.37% DSP 2025-01-16 09:00:53 19.34 17.15 0.00% DSP 2025-01-16 10:01:06 19.34 17.15 3.37% DSP 2025-01-16 11:00:49 18.90 18.78 0.57% DSP 2025-01-16 12:01:08 18.74 18.68 -0.23% DSP 2025-01-16 13:00:53 18.90 18.80 0.46% DSP 2025-01-16 14:01:10 18.74 18.70 -0.11% DSP 2025-01-16 15:00:54 18.67 18.63 -0.46% DSP 2025-01-16 16:01:12 18.79 18.73 0.17% DSP 2025-01-16 17:00:53 18.62 18.57 -0.91% DSP 2025-01-16 18:01:04 18.92 18.00 -0.96% DSP 2025-01-16 19:00:50 20.00 18.00 -2.24% 2025-01-17 DSP 2025-01-17 06:01:11 21.71 16.42 -2.40% DSP 2025-01-17 07:00:55 21.71 17.60 -2.45% DSP 2025-01-17 08:01:08 21.71 17.60 -0.80% DSP 2025-01-17 09:00:54 20.00 17.95 0.00% DSP 2025-01-17 10:01:12 20.00 17.95 -2.83% DSP 2025-01-17 11:00:52 19.18 18.76 2.03% DSP 2025-01-17 13:00:57 19.24 19.20 3.58% DSP 2025-01-17 14:01:12 19.39 19.34 4.27% DSP 2025-01-17 15:00:49 19.64 19.54 5.50% DSP 2025-01-17 16:01:08 19.43 19.37 4.59% DSP 2025-01-17 17:00:49 19.17 19.08 2.99% DSP 2025-01-17 18:01:05 19.54 18.80 3.29% DSP 2025-01-17 19:00:48 19.75 18.80 4.90% DSP 2025-01-17 20:01:03 19.75 19.30 4.90% DSP 2025-01-17 21:00:51 19.75 18.80 4.90% DSP 2025-01-17 22:08:08 0.00 0.00 4.90% DSP 2025-01-17 23:00:54 19.75 18.80 4.90% 2025-01-20 DSP 2025-01-20 00:07:21 0.00 0.00 4.90% 2025-01-21 DSP 2025-01-21 06:01:10 21.52 17.56 4.90% DSP 2025-01-21 07:00:53 21.52 19.40 4.90% DSP 2025-01-21 08:01:04 20.00 0.00 4.90% DSP 2025-01-21 09:00:49 20.00 19.51 0.00% DSP 2025-01-21 10:01:14 20.00 19.51 1.99% DSP 2025-01-21 11:00:55 19.59 19.39 1.99% DSP 2025-01-21 12:01:13 20.45 20.34 6.57% DSP 2025-01-21 14:01:08 20.10 20.02 5.01% DSP 2025-01-21 15:00:53 20.11 20.03 5.06% DSP 2025-01-21 16:01:09 20.25 20.20 5.71% DSP 2025-01-21 17:00:52 20.45 20.40 6.90% DSP 2025-01-21 18:01:08 21.57 20.16 7.25% DSP 2025-01-21 19:00:46 21.57 20.13 7.25% DSP 2025-01-21 22:08:13 0.00 0.00 7.25% 2025-01-22 DSP 2025-01-22 06:01:13 23.88 20.00 7.25% DSP 2025-01-22 08:01:08 21.99 20.00 1.72% DSP 2025-01-22 09:00:54 21.99 20.57 0.00% DSP 2025-01-22 10:01:15 21.57 20.59 0.26% DSP 2025-01-22 11:00:52 20.96 20.74 1.83% DSP 2025-01-22 12:01:17 20.76 20.62 0.83% DSP 2025-01-22 13:00:52 20.72 20.63 0.63% DSP 2025-01-22 14:01:12 20.62 20.56 0.26% DSP 2025-01-22 15:00:52 20.37 20.32 -1.15% DSP 2025-01-22 16:01:07 20.47 20.41 -0.68% DSP 2025-01-22 17:00:53 20.18 20.14 -2.09% DSP 2025-01-22 18:01:08 20.54 19.76 -1.99% DSP 2025-01-22 19:00:46 21.57 19.00 -1.99% DSP 2025-01-22 22:07:14 0.00 0.00 -1.99% 2025-01-23 DSP 2025-01-23 06:01:12 22.00 8.06 -4.52% DSP 2025-01-23 07:00:52 22.00 8.06 -4.13% DSP 2025-01-23 08:01:04 22.00 17.84 -4.13% DSP 2025-01-23 10:01:07 21.57 17.84 -4.13% DSP 2025-01-23 11:00:53 19.90 19.66 -2.33% DSP 2025-01-23 12:01:09 20.00 19.92 -0.68% DSP 2025-01-23 13:00:53 20.26 20.17 0.10% DSP 2025-01-23 14:01:08 20.02 19.94 -0.83% DSP 2025-01-23 15:00:54 20.31 20.20 0.58% DSP 2025-01-23 16:01:05 20.14 20.09 -0.24% DSP 2025-01-23 17:00:53 20.26 20.23 0.54% DSP 2025-01-23 18:01:08 20.79 19.99 3.13% DSP 2025-01-23 19:00:58 21.00 19.80 3.13% DSP 2025-01-23 21:00:56 0.00 0.00 3.13% 2025-01-24 DSP 2025-01-24 06:01:07 22.00 8.21 3.13% DSP 2025-01-24 07:00:54 22.00 8.21 1.04% DSP 2025-01-24 08:01:09 22.00 18.80 1.04% DSP 2025-01-24 10:01:09 21.57 18.80 1.04% DSP 2025-01-24 11:00:54 20.48 20.31 0.30% DSP 2025-01-24 12:04:41 20.57 20.47 0.69% DSP 2025-01-24 13:00:55 20.54 20.46 0.40% DSP 2025-01-24 14:01:11 20.64 20.57 0.94% DSP 2025-01-24 15:00:54 20.64 20.55 0.99% DSP 2025-01-24 16:01:12 20.63 20.60 1.24% DSP 2025-01-24 17:00:56 20.98 20.31 0.65% DSP 2025-01-24 18:01:07 21.57 19.92 0.64% DSP 2025-01-24 19:00:53 21.57 19.00 0.64% DSP 2025-01-24 22:07:49 0.00 0.00 0.64% 2025-01-27 DSP 2025-01-27 06:01:07 22.00 18.80 0.64% DSP 2025-01-27 07:00:59 20.40 18.80 0.64% DSP 2025-01-27 10:01:12 20.40 19.75 -3.48% DSP 2025-01-27 11:00:58 20.50 20.30 -1.13% DSP 2025-01-27 12:01:13 20.63 20.55 0.34% DSP 2025-01-27 13:00:52 20.40 20.36 -0.88% DSP 2025-01-27 14:01:10 20.04 20.00 -2.31% DSP 2025-01-27 15:00:50 19.97 19.88 -2.94% DSP 2025-01-27 16:01:06 19.88 19.84 -3.19% DSP 2025-01-27 17:00:47 20.98 19.90 -1.57% DSP 2025-01-27 18:01:02 20.59 19.81 -2.97% DSP 2025-01-27 19:00:48 21.57 17.56 -2.97% DSP 2025-01-27 21:04:32 0.00 0.00 -2.97% 2025-01-28 DSP 2025-01-28 06:01:09 22.00 8.08 -2.97% DSP 2025-01-28 08:01:07 22.00 17.38 -2.97% DSP 2025-01-28 09:00:49 22.00 17.56 -0.97% DSP 2025-01-28 10:01:05 21.57 17.56 -0.97% DSP 2025-01-28 11:00:48 20.48 20.27 0.68% DSP 2025-01-28 12:01:11 20.93 20.84 3.07% DSP 2025-01-28 13:04:27 20.98 20.92 3.85% DSP 2025-01-28 14:01:09 20.83 20.78 2.88% DSP 2025-01-28 15:00:52 21.24 21.15 4.73% DSP 2025-01-28 16:01:09 21.36 21.28 5.46% DSP 2025-01-28 17:00:54 21.71 19.30 5.80% DSP 2025-01-28 18:01:06 22.00 20.98 7.23% DSP 2025-01-28 19:00:51 21.70 19.22 7.23% DSP 2025-01-28 20:01:02 21.80 19.53 7.23% DSP 2025-01-28 21:03:50 0.00 0.00 7.23% 2025-01-29 DSP 2025-01-29 06:01:11 21.62 21.39 2.52% DSP 2025-01-29 07:00:55 22.00 21.39 2.87% DSP 2025-01-29 08:01:12 22.00 21.39 2.03% DSP 2025-01-29 09:00:52 22.00 21.39 1.53% DSP 2025-01-29 10:01:06 22.00 21.39 0.59% DSP 2025-01-29 11:00:51 20.97 20.81 -2.62% DSP 2025-01-29 12:01:09 20.91 20.84 -2.43% DSP 2025-01-29 13:00:51 21.11 21.07 -1.44% DSP 2025-01-29 14:01:11 21.44 21.33 -0.10% DSP 2025-01-29 15:00:47 21.47 21.30 -0.10% DSP 2025-01-29 16:01:04 21.54 21.45 0.45% DSP 2025-01-29 17:00:49 21.75 20.58 1.53% DSP 2025-01-29 18:01:01 21.90 21.70 2.10% DSP 2025-01-29 20:01:02 21.90 19.58 2.10% DSP 2025-01-29 21:03:24 0.00 0.00 2.10% 2025-01-30 DSP 2025-01-30 06:01:06 22.00 8.68 -2.90% DSP 2025-01-30 07:00:50 21.34 20.50 -2.90% DSP 2025-01-30 08:01:08 22.00 20.50 -1.68% DSP 2025-01-30 09:00:52 22.00 20.50 -0.09% DSP 2025-01-30 10:01:05 22.00 21.40 -0.09% DSP 2025-01-30 11:01:28 22.16 21.99 2.01% DSP 2025-01-30 12:01:04 22.24 22.09 2.34% DSP 2025-01-30 13:00:48 22.16 22.06 1.82% DSP 2025-01-30 14:01:06 22.01 21.95 1.22% DSP 2025-01-30 15:00:53 22.18 22.09 2.10% DSP 2025-01-30 16:01:07 22.05 21.99 1.50% DSP 2025-01-30 17:01:07 22.53 21.80 1.50% DSP 2025-01-30 18:01:01 22.44 21.80 3.36% DSP 2025-01-30 19:00:44 24.90 22.20 0.14% DSP 2025-01-30 21:05:52 0.00 0.00 0.83% 2025-01-31 DSP 2025-01-31 06:01:03 21.70 21.00 -1.47% DSP 2025-01-31 07:00:47 24.00 21.00 -0.14% DSP 2025-01-31 08:01:04 24.00 21.00 -0.09% DSP 2025-01-31 10:01:12 24.00 21.00 -1.20% DSP 2025-01-31 11:00:50 22.33 22.21 1.11% DSP 2025-01-31 12:01:08 22.24 22.03 0.14% DSP 2025-01-31 13:00:51 22.11 22.00 0.23% DSP 2025-01-31 14:01:13 22.49 22.36 1.94% DSP 2025-01-31 15:00:50 22.24 22.13 0.83% DSP 2025-01-31 16:01:07 21.99 21.97 -0.09% DSP 2025-01-31 17:01:01 22.56 21.70 0.51% DSP 2025-01-31 18:01:05 22.56 21.70 0.50% DSP 2025-01-31 19:00:49 24.00 21.00 0.50% DSP 2025-01-31 21:07:36 0.00 0.00 0.50% 2025-02-03 DSP 2025-02-03 06:01:09 21.90 8.86 -0.14% DSP 2025-02-03 07:00:45 21.57 8.76 -5.13% DSP 2025-02-03 08:01:06 21.57 17.38 -2.54% DSP 2025-02-03 09:00:55 21.30 17.48 -2.54% DSP 2025-02-03 10:01:09 21.57 19.40 -9.63% DSP 2025-02-03 11:01:02 22.12 21.78 -0.95% DSP 2025-02-03 12:01:09 22.10 21.92 -0.36% DSP 2025-02-03 13:00:51 21.94 21.81 -0.91% DSP 2025-02-03 14:01:09 22.17 22.06 0.18% DSP 2025-02-03 15:00:52 22.21 22.10 0.32% DSP 2025-02-03 16:01:05 22.14 22.05 -0.18% DSP 2025-02-03 17:00:50 22.32 21.48 -1.04% DSP 2025-02-03 19:00:44 23.32 21.31 -1.04% DSP 2025-02-03 20:01:11 24.00 21.31 -1.04% DSP 2025-02-03 21:07:54 0.00 0.00 -1.04% 2025-02-04 DSP 2025-02-04 06:01:09 24.29 18.07 -1.04% DSP 2025-02-04 08:01:08 24.29 21.26 -1.04% DSP 2025-02-04 09:00:50 24.29 21.26 1.90% DSP 2025-02-04 10:01:07 24.29 21.28 1.90% DSP 2025-02-04 11:00:55 22.19 22.06 0.86% DSP 2025-02-04 12:01:10 22.28 22.14 1.49% DSP 2025-02-04 13:00:49 22.17 22.04 0.86% DSP 2025-02-04 14:01:05 22.19 22.12 1.27% DSP 2025-02-04 15:00:45 22.47 22.39 2.44% DSP 2025-02-04 16:01:09 22.53 22.37 2.62% DSP 2025-02-04 17:00:49 23.53 22.63 5.33% DSP 2025-02-04 18:01:04 23.36 21.90 6.62% DSP 2025-02-04 19:00:46 24.90 21.90 7.44% DSP 2025-02-04 20:01:03 24.90 21.90 0.05% DSP 2025-02-04 21:07:29 0.00 0.00 0.05% 2025-02-05 DSP 2025-02-05 06:01:11 26.05 21.00 1.92% DSP 2025-02-05 08:01:17 26.05 22.00 1.92% DSP 2025-02-05 10:01:05 24.90 23.25 1.92% DSP 2025-02-05 11:00:51 23.32 23.04 0.59% DSP 2025-02-05 12:01:08 23.36 23.18 0.91% DSP 2025-02-05 13:00:50 23.16 23.08 0.00% DSP 2025-02-05 14:01:09 22.76 22.67 -1.74% DSP 2025-02-05 15:00:50 23.07 22.94 -0.32% DSP 2025-02-05 16:01:08 23.05 22.93 -0.09% DSP 2025-02-05 17:00:57 23.64 22.90 1.23% DSP 2025-02-05 18:01:06 23.64 22.90 1.17% DSP 2025-02-05 19:00:49 23.64 21.51 1.17% DSP 2025-02-05 21:07:54 0.00 0.00 1.17% 2025-02-06 DSP 2025-02-06 06:01:22 25.96 21.04 1.17% DSP 2025-02-06 07:00:57 25.96 22.40 1.17% DSP 2025-02-06 08:01:17 24.68 22.40 1.17% DSP 2025-02-06 10:01:11 24.68 22.40 1.21% DSP 2025-02-06 11:00:51 23.38 23.19 -0.13% DSP 2025-02-06 12:01:08 23.75 23.68 1.52% DSP 2025-02-06 13:00:48 23.35 23.22 -0.30% DSP 2025-02-06 14:01:14 23.41 23.34 0.13% DSP 2025-02-06 15:00:54 23.53 23.42 0.56% DSP 2025-02-06 16:01:08 23.52 23.36 0.65% DSP 2025-02-06 17:00:52 24.00 22.80 0.52% DSP 2025-02-06 18:01:09 24.00 23.47 0.51% DSP 2025-02-06 20:01:09 24.00 22.80 0.51% DSP 2025-02-06 21:07:35 0.00 0.00 0.51% 2025-02-07 DSP 2025-02-07 06:01:12 25.97 18.11 1.41% DSP 2025-02-07 07:00:56 25.97 22.67 0.99% DSP 2025-02-07 08:01:13 25.97 22.67 0.94% DSP 2025-02-07 09:00:50 24.90 22.67 0.94% DSP 2025-02-07 11:00:53 24.08 23.85 2.74% DSP 2025-02-07 12:01:09 24.81 24.54 5.48% DSP 2025-02-07 13:01:01 24.72 24.53 4.97% DSP 2025-02-07 14:01:17 24.86 24.73 5.65% DSP 2025-02-07 15:00:55 24.82 24.71 5.52% DSP 2025-02-07 16:01:08 24.93 24.86 5.95% DSP 2025-02-07 17:00:57 25.31 24.73 6.17% DSP 2025-02-07 18:01:05 25.31 24.75 6.14% DSP 2025-02-07 20:01:07 25.31 24.20 7.37% DSP 2025-02-07 21:08:40 0.00 0.00 7.37% 2025-02-10 DSP 2025-02-10 06:01:11 32.56 24.82 3.11% DSP 2025-02-10 07:00:52 32.56 24.82 4.35% DSP 2025-02-10 08:01:06 26.50 24.82 4.35% DSP 2025-02-10 09:00:55 26.16 25.00 6.14%