Via Renewables, Inc. (VIASP)
NASDAQ: VIASP · Real-Time Price · USD · Preferred Stock
25.42
+0.02 (0.08%)
At close: Aug 1, 2025, 4:00 PM
25.49
+0.07 (0.28%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Via Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.41 | 25.45 | 25.41 | 25.42 | 25.42 | 0.08% | 1,608 |
| Jul 31, 2025 | 25.29 | 25.40 | 25.29 | 25.40 | 25.40 | - | 766 |
| Jul 30, 2025 | 25.30 | 25.40 | 25.22 | 25.40 | 25.40 | -0.12% | 1,709 |
| Jul 29, 2025 | 25.22 | 25.43 | 25.22 | 25.43 | 25.43 | 0.43% | 6,558 |
| Jul 28, 2025 | 25.22 | 25.34 | 25.21 | 25.32 | 25.32 | 0.28% | 8,614 |
| Jul 25, 2025 | 25.25 | 25.27 | 25.21 | 25.25 | 25.25 | - | 11,751 |
| Jul 24, 2025 | 25.25 | 25.29 | 25.21 | 25.25 | 25.25 | 0.02% | 5,742 |
| Jul 23, 2025 | 25.18 | 25.25 | 25.18 | 25.25 | 25.25 | -0.21% | 5,607 |
| Jul 22, 2025 | 25.44 | 25.44 | 25.12 | 25.30 | 25.30 | -0.04% | 6,982 |
| Jul 21, 2025 | 25.20 | 25.31 | 25.14 | 25.31 | 25.31 | 0.24% | 10,577 |
| Jul 18, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | - | 9,845 |
| Jul 17, 2025 | 25.18 | 25.31 | 25.12 | 25.25 | 25.25 | 0.13% | 5,019 |
| Jul 16, 2025 | 25.25 | 25.73 | 25.22 | 25.22 | 25.22 | 0.06% | 4,913 |
| Jul 15, 2025 | 25.35 | 25.35 | 25.13 | 25.20 | 25.20 | -0.25% | 4,536 |
| Jul 14, 2025 | 25.34 | 25.34 | 25.00 | 25.26 | 25.26 | -0.18% | 5,887 |
| Jul 11, 2025 | 25.21 | 25.31 | 25.21 | 25.31 | 25.31 | 0.11% | 1,556 |
| Jul 10, 2025 | 25.17 | 25.28 | 25.17 | 25.28 | 25.28 | 0.44% | 1,634 |
| Jul 9, 2025 | 25.10 | 25.24 | 25.01 | 25.17 | 25.17 | -0.17% | 2,804 |
| Jul 8, 2025 | 25.15 | 25.32 | 25.15 | 25.21 | 25.21 | 0.15% | 4,184 |
| Jul 7, 2025 | 25.10 | 25.20 | 25.04 | 25.18 | 25.18 | 0.30% | 3,834 |
| 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 |