Via Transportation, Inc. VIA
43.03 USD +0.92 (+2.18%)
Regular-session close
43.27 +0.24 +0.56%
After hours · Nov 13, 6:24 PM ET
41.78 Day range 43.14
13.31 52-week range 44.65
- YTD
- +48.33%
- 1 year
- -0.25%
VIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.74 | 43.14 | 41.78 | 43.03 | +0.92 | +2.18% | 972,079 |
| Nov 12, 2026 | 42.43 | 42.44 | 40.50 | 42.11 | -0.70 | -1.64% | 996,900 |
| Nov 11, 2026 | 44.04 | 44.04 | 41.18 | 42.81 | -1.84 | -4.12% | 1,359,300 |
| Nov 10, 2026 | 43.54 | 44.98 | 41.72 | 44.65 | +2.10 | +4.94% | 1,192,700 |
| Nov 9, 2026 | 35.00 | 44.98 | 34.20 | 42.55 | +4.83 | +12.80% | 1,421,300 |
| Nov 6, 2026 | 37.44 | 38.04 | 36.59 | 37.72 | -0.01 | -0.03% | 764,500 |
| Nov 5, 2026 | 39.39 | 39.92 | 37.49 | 37.73 | -1.47 | -3.75% | 983,400 |
| Nov 4, 2026 | 37.20 | 40.49 | 37.20 | 39.20 | +2.75 | +7.54% | 1,298,400 |
| Nov 3, 2026 | 36.00 | 36.97 | 35.59 | 36.45 | -0.05 | -0.14% | 625,700 |
| Nov 2, 2026 | 36.54 | 37.76 | 36.26 | 36.50 | +0.01 | +0.03% | 721,500 |
| Oct 30, 2026 | 35.79 | 36.84 | 34.50 | 36.49 | +0.48 | +1.33% | 546,400 |
| Oct 29, 2026 | 35.42 | 36.21 | 34.42 | 36.01 | -0.38 | -1.04% | 454,300 |
| Oct 28, 2026 | 35.77 | 36.91 | 35.60 | 36.39 | +0.42 | +1.17% | 504,000 |
| Oct 27, 2026 | 35.69 | 36.14 | 35.29 | 35.97 | +0.41 | +1.15% | 781,900 |
| Oct 26, 2026 | 36.67 | 36.67 | 35.49 | 35.56 | -1.19 | -3.24% | 503,000 |
| Oct 23, 2026 | 35.74 | 36.91 | 35.30 | 36.75 | +1.04 | +2.91% | 519,200 |
| Oct 22, 2026 | 34.58 | 35.74 | 34.13 | 35.71 | +1.12 | +3.24% | 443,000 |
| Oct 21, 2026 | 33.96 | 34.82 | 33.74 | 34.59 | +0.56 | +1.65% | 490,500 |
| Oct 20, 2026 | 33.32 | 34.14 | 33.03 | 34.03 | +1.08 | +3.28% | 529,600 |
| Oct 19, 2026 | 32.13 | 33.22 | 31.95 | 32.95 | +1.02 | +3.19% | 394,500 |
| Oct 16, 2026 | 33.49 | 33.98 | 31.66 | 31.93 | -1.65 | -4.91% | 695,600 |
| Oct 15, 2026 | 31.23 | 33.74 | 31.23 | 33.58 | +2.23 | +7.11% | 372,900 |
| Oct 14, 2026 | 32.05 | 32.30 | 30.85 | 31.35 | -0.76 | -2.37% | 534,000 |
| Oct 13, 2026 | 32.51 | 33.48 | 32.07 | 32.11 | -0.37 | -1.14% | 422,600 |
| Oct 12, 2026 | 32.71 | 33.27 | 32.03 | 32.48 | +0.11 | +0.34% | 693,700 |
| Oct 9, 2026 | 31.26 | 32.61 | 31.26 | 32.37 | +1.44 | +4.66% | 452,100 |
| Oct 8, 2026 | 30.48 | 31.04 | 29.96 | 30.93 | +0.44 | +1.44% | 949,000 |
| Oct 7, 2026 | 30.98 | 31.43 | 30.28 | 30.49 | -0.34 | -1.10% | 728,900 |
| Oct 6, 2026 | 31.00 | 31.70 | 30.66 | 30.83 | -0.06 | -0.19% | 574,600 |
| Oct 5, 2026 | 29.45 | 30.99 | 29.45 | 30.89 | +1.56 | +5.32% | 734,600 |
| Oct 2, 2026 | 30.66 | 30.88 | 29.04 | 29.33 | -0.89 | -2.95% | 555,300 |
| Oct 1, 2026 | 30.86 | 31.00 | 29.98 | 30.22 | -0.03 | -0.10% | 644,600 |
| Sep 30, 2026 | 29.36 | 30.82 | 29.36 | 30.25 | +1.00 | +3.42% | 950,700 |
| Sep 29, 2026 | 29.08 | 29.44 | 28.49 | 29.25 | +0.15 | +0.52% | 534,100 |
| Sep 28, 2026 | 29.06 | 29.32 | 28.26 | 29.10 | -0.31 | -1.05% | 641,000 |
| Sep 25, 2026 | 29.90 | 30.69 | 29.24 | 29.41 | -0.57 | -1.90% | 873,000 |
| Sep 24, 2026 | 29.48 | 30.74 | 29.09 | 29.98 | +0.44 | +1.49% | 1,098,300 |
| Sep 23, 2026 | 28.31 | 30.25 | 27.91 | 29.54 | +1.17 | +4.12% | 1,074,900 |
| Sep 22, 2026 | 27.99 | 28.57 | 27.27 | 28.37 | +1.04 | +3.81% | 759,200 |
| Sep 21, 2026 | 28.07 | 28.08 | 26.90 | 27.33 | -0.65 | -2.32% | 646,100 |
| Sep 18, 2026 | 28.36 | 28.43 | 27.26 | 27.98 | +0.14 | +0.50% | 5,022,900 |
| Sep 17, 2026 | 26.62 | 28.00 | 26.50 | 27.84 | +1.22 | +4.58% | 755,400 |
| Sep 16, 2026 | 25.75 | 26.72 | 25.32 | 26.62 | +0.52 | +1.99% | 997,600 |
| Sep 15, 2026 | 26.25 | 26.71 | 25.42 | 26.10 | -0.67 | -2.50% | 681,800 |
| Sep 14, 2026 | 26.22 | 27.30 | 26.00 | 26.77 | +1.01 | +3.92% | 656,400 |
| Sep 11, 2026 | 26.33 | 26.64 | 25.74 | 25.76 | -0.60 | -2.28% | 429,600 |
| Sep 10, 2026 | 25.97 | 26.87 | 25.68 | 26.36 | +0.40 | +1.54% | 661,200 |
| Sep 9, 2026 | 26.51 | 26.86 | 25.82 | 25.96 | -0.43 | -1.63% | 485,900 |
| Sep 8, 2026 | 27.94 | 28.00 | 26.32 | 26.39 | -1.74 | -6.19% | 666,300 |
| Sep 4, 2026 | 27.40 | 28.19 | 26.57 | 28.13 | +0.55 | +1.99% | 442,900 |
| Sep 3, 2026 | 28.08 | 28.76 | 27.26 | 27.58 | +0.11 | +0.40% | 577,200 |
| Sep 2, 2026 | 27.40 | 27.69 | 26.88 | 27.47 | -0.03 | -0.11% | 572,400 |
| Sep 1, 2026 | 27.50 | 28.12 | 27.16 | 27.50 | -0.43 | -1.54% | 353,800 |
| Aug 31, 2026 | 28.15 | 28.75 | 27.64 | 27.93 | -0.64 | -2.24% | 640,800 |
| Aug 28, 2026 | 28.30 | 28.98 | 28.13 | 28.57 | +0.31 | +1.10% | 434,200 |
| Aug 27, 2026 | 28.21 | 29.11 | 28.01 | 28.26 | +0.65 | +2.35% | 425,300 |
| Aug 26, 2026 | 27.21 | 27.99 | 26.89 | 27.61 | -0.28 | -1.00% | 587,100 |
| Aug 25, 2026 | 27.13 | 28.05 | 27.00 | 27.89 | +0.46 | +1.68% | 734,600 |
| Aug 24, 2026 | 27.05 | 27.71 | 26.93 | 27.43 | +0.44 | +1.63% | 595,300 |
| Aug 21, 2026 | 26.58 | 27.27 | 26.00 | 26.99 | +0.42 | +1.58% | 473,600 |
| Aug 20, 2026 | 26.22 | 26.65 | 25.80 | 26.57 | +0.19 | +0.72% | 425,500 |
| Aug 19, 2026 | 24.95 | 26.69 | 24.89 | 26.38 | +1.36 | +5.44% | 623,800 |
| Aug 18, 2026 | 25.30 | 26.05 | 24.98 | 25.02 | -0.40 | -1.57% | 566,300 |
| Aug 17, 2026 | 25.95 | 26.46 | 25.37 | 25.42 | -0.77 | -2.94% | 584,900 |
| Aug 14, 2026 | 26.25 | 26.39 | 25.37 | 26.19 | -0.17 | -0.64% | 568,600 |
65 days, newest first. Daily bars as drawn on the VIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.