Via Transportation, Inc. (VIA) Historical Stock Data
32.29 ↓0.83 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIA is down -0.80% a day on average. There have been 17 days where Via Transportation, Inc. closed green and 13 days where VIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.15 | 32.29 | ↓$0.86 (-2.59%) | 31.74 | 34.08 | 454.68K |
| 2025-12-04 | 34.31 | 33.12 | ↓$1.19 (-3.47%) | 32.83 | 35.00 | 362.51K |
| 2025-12-03 | 32.15 | 34.06 | ↑$1.91 (5.94%) | 31.27 | 34.94 | 392.78K |
| 2025-12-02 | 33.74 | 32.53 | ↓$1.21 (-3.59%) | 31.48 | 34.65 | 534.56K |
| 2025-12-01 | 34.24 | 33.56 | ↓$0.68 (-1.99%) | 33.08 | 34.90 | 206.84K |
| 2025-11-28 | 34.03 | 34.83 | ↑$0.80 (2.35%) | 34.00 | 35.81 | 122.79K |
| 2025-11-26 | 36.25 | 34.28 | ↓$1.97 (-5.43%) | 33.64 | 37.36 | 293.44K |
| 2025-11-25 | 36.07 | 36.48 | ↑$0.41 (1.14%) | 35.48 | 37.31 | 181.18K |
| 2025-11-24 | 35.71 | 36.10 | ↑$0.39 (1.09%) | 35.71 | 37.36 | 200.39K |
| 2025-11-21 | 37.19 | 35.53 | ↓$1.66 (-4.46%) | 33.89 | 37.55 | 214.67K |
| 2025-11-20 | 36.60 | 37.00 | ↑$0.40 (1.09%) | 36.29 | 37.80 | 238.86K |
| 2025-11-19 | 37.82 | 36.30 | ↓$1.52 (-4.02%) | 35.05 | 38.18 | 407.31K |
| 2025-11-18 | 38.21 | 37.94 | ↓$0.27 (-0.71%) | 37.06 | 39.50 | 351.47K |
| 2025-11-17 | 43.11 | 38.94 | ↓$4.17 (-9.67%) | 38.08 | 44.43 | 290.92K |
| 2025-11-14 | 43.01 | 43.87 | ↑$0.86 (2.00%) | 42.25 | 45.88 | 306.23K |
| 2025-11-13 | 49.23 | 43.14 | ↓$6.09 (-12.37%) | 41.25 | 50.88 | 778.83K |
| 2025-11-12 | 48.50 | 50.50 | ↑$2.00 (4.12%) | 47.58 | 50.50 | 204.99K |
| 2025-11-11 | 51.24 | 48.95 | ↓$2.29 (-4.47%) | 48.50 | 52.51 | 207.92K |
| 2025-11-10 | 51.32 | 51.56 | ↑$0.24 (0.47%) | 50.43 | 52.25 | 192.63K |
| 2025-11-07 | 50.44 | 50.87 | ↑$0.43 (0.85%) | 49.64 | 51.17 | 91.17K |
| 2025-11-06 | 51.92 | 50.87 | ↓$1.05 (-2.02%) | 49.64 | 53.76 | 144.53K |
| 2025-11-05 | 51.03 | 52.67 | ↑$1.64 (3.21%) | 50.00 | 53.17 | 62.68K |
| 2025-11-04 | 51.18 | 50.58 | ↓$0.60 (-1.17%) | 49.94 | 54.04 | 112.26K |
| 2025-11-03 | 53.20 | 53.93 | ↑$0.73 (1.37%) | 53.15 | 54.71 | 89.70K |
| 2025-10-31 | 53.21 | 53.43 | ↑$0.22 (0.41%) | 52.38 | 53.52 | 106.55K |
| 2025-10-30 | 53.00 | 53.27 | ↑$0.27 (0.51%) | 52.63 | 55.16 | 66.44K |
| 2025-10-29 | 52.68 | 53.06 | ↑$0.38 (0.72%) | 52.42 | 54.05 | 84.08K |
| 2025-10-28 | 52.02 | 52.72 | ↑$0.70 (1.35%) | 51.69 | 53.40 | 128.17K |
| 2025-10-27 | 51.13 | 51.85 | ↑$0.72 (1.41%) | 50.33 | 52.00 | 135.53K |
| 2025-10-24 | 48.93 | 50.80 | ↑$1.87 (3.82%) | 48.79 | 51.48 | 163.12K |
Create an account or log in to view more rows.
$VIA is it Monday yet???
$VIA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VIA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$VIA FYI - leaning bullish
$VIA what happened
$VIA it's just a matter of time and patience...
$VIA If options never existed
what do you think this stock would be trading at?
$VIA wow
looking like it’s going to be a monster day!
$VIA upupup!
$VIA BUY BUY BUY BUY