Viant Technology Inc.
DSPNASDAQTechnology● Active
$12.11
$-0.61(-4.80%)
Market Cap$794645109
P/E Ratio—
52W High$15.18
52W Low$8.11
Viant Technology Inc.（DSP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dsp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$34.91
Jun 9, 2021
-65.3% from here
5-Year Low5Y
$3.15
Dec 16, 2022
+284.4% from low
IPO Priceadj.
$47.72
Feb 10, 2021
-74.6% since IPO
1 Year Ago
$14.17
Jun 9, 2025
-14.5% in 1Y
5 Years Ago
$34.00
Jun 8, 2021
-64.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DSP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.74 | $12.88 | $12.06 | $12.11 | $12.11 | 261K | -4.95% |
| Jun 4, 2026 | $12.18 | $12.79 | $12.00 | $12.72 | $12.72 | 211K | +4.43% |
| Jun 3, 2026 | $13.94 | $13.94 | $11.91 | $12.10 | $12.10 | 425K | -13.20% |
| Jun 2, 2026 | $13.07 | $14.16 | $12.86 | $14.01 | $14.01 | 378K | +7.19% |
| Jun 1, 2026 | $12.95 | $13.84 | $12.80 | $13.60 | $13.60 | 423K | +5.02% |
| May 29, 2026 | $11.61 | $12.81 | $11.37 | $12.72 | $12.72 | 491K | +9.56% |
| May 28, 2026 | $11.14 | $11.74 | $11.14 | $11.59 | $11.59 | 214K | +4.04% |
| May 27, 2026 | $11.07 | $11.49 | $10.95 | $11.08 | $11.08 | 160K | +0.09% |
| May 26, 2026 | $11.19 | $11.36 | $10.85 | $11.07 | $11.07 | 284K | -1.07% |
| May 22, 2026 | $11.00 | $11.45 | $10.85 | $11.19 | $11.19 | 153K | +1.73% |
| May 21, 2026 | $10.81 | $11.06 | $10.40 | $11.00 | $11.00 | 186K | +1.76% |
| May 20, 2026 | $10.81 | $11.00 | $10.29 | $10.95 | $10.95 | 358K | +1.30% |
| May 19, 2026 | $10.91 | $11.31 | $10.56 | $10.94 | $10.94 | 256K | +0.27% |
| May 18, 2026 | $10.56 | $10.99 | $10.45 | $10.76 | $10.76 | 249K | +1.89% |
| May 15, 2026 | $10.46 | $10.64 | $10.25 | $10.55 | $10.55 | 210K | +0.86% |
| May 14, 2026 | $10.54 | $10.77 | $10.11 | $10.44 | $10.44 | 249K | -0.95% |
| May 13, 2026 | $10.68 | $10.68 | $9.50 | $10.48 | $10.48 | 507K | -1.87% |
| May 12, 2026 | $11.98 | $12.20 | $10.36 | $10.80 | $10.80 | 546K | -9.85% |
| May 11, 2026 | $11.67 | $12.19 | $10.50 | $10.59 | $10.59 | 576K | -9.25% |
| May 8, 2026 | $11.58 | $12.13 | $11.30 | $12.04 | $12.04 | 286K | +3.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DSP
Jan 1 → Dec 31 · 6 years2026+0.4%$12.06 → $12.11
+0.4%
2025-35.6%$18.71 → $12.04
-35.6%
2024+177.6%$6.84 → $18.99
+177.6%
2023+70.5%$4.04 → $6.89
+70.5%
2022-59.0%$9.80 → $4.02
-59.0%
2021-72.2%$34.91 → $9.71
-72.2%
Best Year2024 · +177.6%
Worst Year2021 · -72.2%
Positive Years3 / 6
Avg Annual Return+13.6%
6Y Total Return-65.3%
6Y CAGR~-16.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in DSP?
If you invested $1,000 in DSP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$254
Total Return-74.6%
CAGR~-24.0% / yr
Profit$-746
Based on Feb 10, 2021 · $47.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Viant Technology Inc.（DSP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DSP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DSP 历史股价FMP 日线复权 OHLCV