Via Renewables, Inc. (VIASP)
NASDAQ: VIASP · Real-Time Price · USD · Preferred Stock
25.25
-0.49 (-1.90%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Via Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.18 | 25.35 | 25.18 | 25.25 | 25.25 | -1.90% | 9,919 |
| Mar 31, 2026 | 25.72 | 25.74 | 25.58 | 25.74 | 25.08 | 0.61% | 2,447 |
| Mar 30, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 24.93 | -0.49% | 1,114 |
| Mar 27, 2026 | 25.66 | 25.71 | 25.66 | 25.71 | 25.05 | 0.74% | 1,984 |
| Mar 26, 2026 | 25.55 | 25.65 | 25.52 | 25.52 | 24.87 | -0.12% | 1,457 |
| Mar 25, 2026 | 25.47 | 25.55 | 25.47 | 25.55 | 24.90 | 0.27% | 1,257 |
| Mar 24, 2026 | 25.50 | 25.53 | 25.47 | 25.48 | 24.83 | -0.20% | 1,766 |
| Mar 23, 2026 | 25.54 | 25.54 | 25.51 | 25.53 | 24.88 | -0.11% | 857 |
| Mar 20, 2026 | 25.58 | 25.58 | 25.48 | 25.56 | 24.90 | 0.18% | 1,320 |
| Mar 19, 2026 | 25.47 | 25.54 | 25.47 | 25.51 | 24.86 | -0.16% | 3,373 |
| Mar 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.90 | -0.12% | 426 |
| Mar 17, 2026 | 25.71 | 25.71 | 25.58 | 25.58 | 24.93 | -0.06% | 2,657 |
| Mar 16, 2026 | 25.52 | 25.60 | 25.52 | 25.60 | 24.94 | -0.03% | 1,876 |
| Mar 13, 2026 | 25.53 | 25.60 | 25.53 | 25.60 | 24.95 | 0.36% | 997 |
| Mar 12, 2026 | 25.47 | 25.63 | 25.47 | 25.51 | 24.86 | 0.16% | 1,988 |
| Mar 11, 2026 | 25.51 | 25.55 | 25.47 | 25.47 | 24.82 | -0.20% | 3,349 |
| Mar 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.87 | -0.04% | 458 |
| Mar 9, 2026 | 25.44 | 25.57 | 25.44 | 25.53 | 24.88 | 0.20% | 2,279 |
| Mar 6, 2026 | 25.37 | 25.55 | 25.37 | 25.48 | 24.83 | 0.02% | 4,317 |
| Mar 5, 2026 | 25.63 | 25.63 | 25.35 | 25.48 | 24.82 | 0.30% | 13,362 |
| Mar 4, 2026 | 25.64 | 25.64 | 25.39 | 25.40 | 24.75 | -0.94% | 22,386 |
| Mar 3, 2026 | 25.55 | 25.64 | 25.50 | 25.64 | 24.99 | 0.34% | 1,442 |
| Mar 2, 2026 | 25.60 | 25.60 | 25.54 | 25.55 | 24.90 | -0.68% | 1,497 |
| Feb 27, 2026 | 25.74 | 25.74 | 25.58 | 25.73 | 25.07 | 0.45% | 1,473 |
| Feb 26, 2026 | 25.74 | 25.74 | 25.61 | 25.61 | 24.96 | -0.49% | 1,514 |
| Feb 25, 2026 | 25.56 | 25.83 | 25.56 | 25.74 | 25.08 | 0.07% | 1,074 |
| Feb 24, 2026 | 25.73 | 25.75 | 25.72 | 25.72 | 25.06 | 0.57% | 2,137 |
| Feb 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 24.92 | -0.30% | 351 |
| Feb 20, 2026 | 25.74 | 25.75 | 25.64 | 25.65 | 25.00 | -0.19% | 3,383 |
| Feb 19, 2026 | 25.70 | 25.74 | 25.70 | 25.70 | 25.04 | -0.19% | 1,142 |
| Feb 18, 2026 | 25.65 | 25.83 | 25.61 | 25.75 | 25.09 | 0.59% | 8,500 |
| Feb 17, 2026 | 25.51 | 25.63 | 25.51 | 25.60 | 24.95 | -0.02% | 4,694 |
| Feb 13, 2026 | 25.60 | 25.72 | 25.60 | 25.61 | 24.95 | 0.02% | 2,360 |
| Feb 12, 2026 | 25.66 | 25.70 | 25.60 | 25.60 | 24.95 | 0.27% | 2,314 |
| Feb 11, 2026 | 25.69 | 25.69 | 25.50 | 25.53 | 24.88 | -0.70% | 4,183 |
| Feb 10, 2026 | 25.74 | 25.74 | 25.60 | 25.71 | 25.05 | -0.14% | 1,929 |
| Feb 9, 2026 | 25.56 | 25.78 | 25.56 | 25.75 | 25.09 | 0.68% | 2,675 |
| Feb 6, 2026 | 25.52 | 25.58 | 25.52 | 25.57 | 24.92 | 0.09% | 526 |
| Feb 5, 2026 | 25.60 | 25.60 | 25.52 | 25.55 | 24.90 | -0.39% | 1,526 |
| Feb 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.00 | 0.08% | 450 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.63 | 25.63 | 24.97 | 0.21% | 1,537 |
| Feb 2, 2026 | 25.60 | 25.60 | 25.55 | 25.58 | 24.92 | 0.25% | 1,844 |
| Jan 30, 2026 | 25.50 | 25.58 | 25.50 | 25.51 | 24.86 | -0.16% | 1,919 |
| Jan 29, 2026 | 25.60 | 25.65 | 25.53 | 25.55 | 24.90 | 0.19% | 1,555 |
| Jan 28, 2026 | 25.50 | 25.54 | 25.50 | 25.50 | 24.85 | -0.17% | 1,853 |
| Jan 27, 2026 | 25.56 | 25.59 | 25.51 | 25.55 | 24.89 | 0.26% | 1,372 |
| Jan 26, 2026 | 25.48 | 25.48 | 25.43 | 25.48 | 24.83 | -0.25% | 6,405 |
| Jan 23, 2026 | 25.63 | 25.70 | 25.43 | 25.54 | 24.89 | -0.72% | 2,755 |
| Jan 22, 2026 | 25.50 | 25.76 | 25.50 | 25.73 | 25.07 | 0.97% | 9,612 |
| Jan 21, 2026 | 25.42 | 25.54 | 25.42 | 25.48 | 24.83 | 0.29% | 2,082 |