Via Renewables, Inc. (VIASP)
NASDAQ: VIASP · Real-Time Price · USD · Preferred Stock
25.10
-0.05 (-0.20%)
Jul 3, 2025, 4:00 PM - Market closed
Via Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.01 | 25.15 | 25.01 | 25.10 | 25.10 | -0.20% | 2,099 |
| Jul 2, 2025 | 25.02 | 25.20 | 24.88 | 25.15 | 25.15 | -0.08% | 19,112 |
| Jul 1, 2025 | 25.35 | 25.39 | 25.10 | 25.17 | 25.17 | -2.18% | 13,071 |
| Jun 30, 2025 | 25.50 | 25.90 | 25.50 | 25.73 | 25.04 | 1.00% | 26,583 |
| Jun 27, 2025 | 25.55 | 25.55 | 25.40 | 25.48 | 24.79 | -0.40% | 1,152 |
| Jun 26, 2025 | 25.38 | 25.58 | 25.38 | 25.58 | 24.89 | 0.70% | 4,607 |
| Jun 25, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 24.72 | -0.24% | 1,257 |
| Jun 24, 2025 | 25.40 | 25.55 | 25.35 | 25.46 | 24.77 | -0.08% | 3,575 |
| Jun 23, 2025 | 25.26 | 25.50 | 25.22 | 25.48 | 24.79 | 0.59% | 15,059 |
| Jun 20, 2025 | 25.25 | 25.44 | 25.25 | 25.33 | 24.65 | 0.40% | 5,167 |
| Jun 18, 2025 | 25.24 | 25.43 | 25.20 | 25.23 | 24.55 | 0.12% | 4,490 |
| Jun 17, 2025 | 25.18 | 25.24 | 25.18 | 25.20 | 24.52 | 0.24% | 2,582 |
| Jun 16, 2025 | 25.02 | 25.19 | 25.02 | 25.14 | 24.46 | 0.52% | 3,748 |
| Jun 13, 2025 | 25.00 | 25.25 | 25.00 | 25.01 | 24.34 | -0.12% | 3,960 |
| Jun 12, 2025 | 25.25 | 25.25 | 25.03 | 25.04 | 24.37 | -0.83% | 6,947 |
| Jun 11, 2025 | 25.18 | 25.25 | 25.09 | 25.25 | 24.57 | - | 4,336 |
| Jun 10, 2025 | 25.24 | 25.25 | 25.01 | 25.25 | 24.57 | 0.04% | 9,204 |
| Jun 9, 2025 | 25.15 | 25.25 | 25.00 | 25.24 | 24.56 | 0.48% | 6,348 |
| Jun 6, 2025 | 25.14 | 25.14 | 25.03 | 25.12 | 24.44 | 0.35% | 652 |
| Jun 5, 2025 | 25.12 | 25.12 | 25.00 | 25.03 | 24.36 | -0.80% | 6,692 |
| Jun 4, 2025 | 25.25 | 25.25 | 25.03 | 25.23 | 24.55 | -0.02% | 1,998 |
| Jun 3, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 24.56 | 0.26% | 749 |
| Jun 2, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 24.50 | 0.10% | 1,362 |
| May 30, 2025 | 25.12 | 25.20 | 25.12 | 25.15 | 24.47 | 0.33% | 3,292 |
| May 29, 2025 | 25.22 | 25.22 | 25.07 | 25.07 | 24.39 | -0.14% | 815 |
| May 28, 2025 | 25.15 | 25.15 | 25.00 | 25.10 | 24.43 | -0.10% | 3,470 |
| May 27, 2025 | 25.04 | 25.18 | 25.03 | 25.13 | 24.45 | 0.48% | 3,726 |
| May 23, 2025 | 24.93 | 25.10 | 24.52 | 25.01 | 24.33 | 1.24% | 7,141 |
| May 22, 2025 | 24.95 | 24.95 | 24.61 | 24.70 | 24.03 | -0.60% | 5,834 |
| May 21, 2025 | 25.08 | 25.18 | 24.85 | 24.85 | 24.18 | -0.87% | 8,620 |
| May 20, 2025 | 24.98 | 25.18 | 24.91 | 25.07 | 24.39 | 0.67% | 15,619 |
| May 19, 2025 | 24.90 | 24.93 | 24.88 | 24.90 | 24.23 | -0.12% | 12,357 |
| May 16, 2025 | 24.85 | 24.93 | 24.85 | 24.93 | 24.26 | 0.20% | 6,778 |
| May 15, 2025 | 24.75 | 24.93 | 24.56 | 24.88 | 24.21 | -0.12% | 5,231 |
| May 14, 2025 | 24.71 | 24.99 | 24.71 | 24.91 | 24.24 | 0.93% | 24,568 |
| May 13, 2025 | 24.55 | 24.79 | 24.50 | 24.68 | 24.02 | 0.78% | 10,057 |
| May 12, 2025 | 24.24 | 24.49 | 24.13 | 24.49 | 23.83 | 0.99% | 10,590 |
| May 9, 2025 | 24.10 | 24.25 | 24.05 | 24.25 | 23.60 | 0.29% | 4,091 |
| May 8, 2025 | 24.27 | 24.27 | 23.99 | 24.18 | 23.53 | -0.29% | 3,716 |
| May 7, 2025 | 24.05 | 24.25 | 24.05 | 24.25 | 23.60 | 0.90% | 4,224 |
| May 6, 2025 | 24.14 | 24.14 | 23.85 | 24.03 | 23.39 | -0.48% | 6,689 |
| May 5, 2025 | 23.90 | 24.28 | 23.90 | 24.15 | 23.50 | 0.42% | 9,959 |
| May 2, 2025 | 24.14 | 24.15 | 24.04 | 24.05 | 23.40 | -0.21% | 3,925 |
| May 1, 2025 | 23.82 | 24.22 | 23.82 | 24.10 | 23.45 | 0.42% | 14,126 |
| Apr 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | -0.74% | 470 |
| Apr 29, 2025 | 23.80 | 24.18 | 23.77 | 24.18 | 23.53 | 1.81% | 5,835 |
| Apr 28, 2025 | 23.38 | 24.00 | 23.38 | 23.75 | 23.11 | -0.63% | 6,610 |
| Apr 25, 2025 | 23.31 | 23.90 | 23.31 | 23.90 | 23.26 | 3.51% | 3,599 |
| Apr 24, 2025 | 23.37 | 23.40 | 23.06 | 23.09 | 22.47 | -0.54% | 10,154 |
| Apr 23, 2025 | 23.92 | 23.94 | 23.10 | 23.22 | 22.59 | 0.76% | 3,377 |