Via Renewables, Inc. (VIASP)
NASDAQ: VIASP · Real-Time Price · USD · Preferred Stock
25.70
-0.04 (-0.14%)
Aug 26, 2025, 4:00 PM - Market closed
Via Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.69 | 25.73 | 25.66 | 25.69 | - | -0.16% | 2,991 |
| Aug 25, 2025 | 25.64 | 25.73 | 25.56 | 25.73 | 25.73 | 0.15% | 5,373 |
| Aug 22, 2025 | 25.45 | 25.70 | 25.45 | 25.69 | 25.69 | 0.56% | 8,357 |
| Aug 21, 2025 | 25.48 | 25.55 | 25.40 | 25.55 | 25.55 | -0.10% | 14,701 |
| Aug 20, 2025 | 25.66 | 25.66 | 25.50 | 25.58 | 25.58 | 0.30% | 1,549 |
| Aug 19, 2025 | 25.12 | 25.54 | 25.12 | 25.50 | 25.50 | -0.58% | 20,915 |
| Aug 18, 2025 | 25.60 | 25.70 | 25.51 | 25.65 | 25.65 | 0.20% | 4,866 |
| Aug 15, 2025 | 25.47 | 25.65 | 25.44 | 25.60 | 25.60 | 0.39% | 17,659 |
| Aug 14, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.14% | 1,092 |
| Aug 13, 2025 | 25.43 | 25.49 | 25.40 | 25.47 | 25.47 | -0.05% | 4,986 |
| Aug 12, 2025 | 25.38 | 25.48 | 25.38 | 25.48 | 25.48 | 0.30% | 665 |
| Aug 11, 2025 | 25.32 | 25.45 | 25.28 | 25.40 | 25.40 | -0.35% | 3,094 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.30 | 25.49 | 25.49 | 0.36% | 3,269 |
| Aug 7, 2025 | 25.35 | 25.40 | 25.25 | 25.40 | 25.40 | 0.04% | 5,381 |
| Aug 6, 2025 | 25.45 | 25.48 | 25.32 | 25.39 | 25.39 | -0.33% | 4,348 |
| Aug 5, 2025 | 25.45 | 25.49 | 25.30 | 25.48 | 25.48 | -0.49% | 3,638 |
| Aug 4, 2025 | 25.50 | 25.60 | 25.21 | 25.60 | 25.60 | 0.71% | 17,876 |
| 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 |