Via Renewables, Inc. (VIASP)
NASDAQ: VIASP · Real-Time Price · USD · Preferred Stock
25.60
-0.05 (-0.19%)
May 26, 2026, 4:00 PM EDT - Market closed
Via Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 25.60 | 25.60 | 25.58 | 25.60 | 25.60 | -0.19% | 2,416 |
| May 22, 2026 | 25.55 | 25.70 | 25.50 | 25.65 | 25.65 | 0.78% | 5,158 |
| May 21, 2026 | 25.65 | 25.74 | 25.45 | 25.45 | 25.45 | -0.58% | 1,551 |
| May 20, 2026 | 25.65 | 25.65 | 25.59 | 25.60 | 25.60 | 0.12% | 1,147 |
| May 19, 2026 | 25.60 | 25.60 | 25.50 | 25.57 | 25.57 | -0.51% | 2,070 |
| May 18, 2026 | 25.69 | 25.70 | 25.60 | 25.70 | 25.70 | 0.43% | 4,335 |
| May 15, 2026 | 25.64 | 25.64 | 25.59 | 25.59 | 25.59 | - | 653 |
| May 14, 2026 | 25.44 | 25.59 | 25.44 | 25.59 | 25.59 | 0.79% | 2,507 |
| May 13, 2026 | 25.39 | 25.45 | 25.31 | 25.39 | 25.39 | -0.24% | 2,822 |
| May 12, 2026 | 25.53 | 25.53 | 25.00 | 25.45 | 25.45 | -0.14% | 5,687 |
| May 11, 2026 | 25.50 | 25.59 | 25.38 | 25.49 | 25.48 | 0.11% | 3,459 |
| May 8, 2026 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 0.54% | 946 |
| May 7, 2026 | 25.52 | 25.53 | 25.32 | 25.32 | 25.32 | -1.19% | 6,394 |
| May 6, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | -0.41% | 757 |
| May 5, 2026 | 25.55 | 25.73 | 25.55 | 25.73 | 25.73 | 0.12% | 2,400 |
| May 4, 2026 | 25.48 | 25.70 | 25.48 | 25.70 | 25.70 | 0.82% | 6,408 |
| May 1, 2026 | 25.50 | 25.50 | 25.39 | 25.49 | 25.49 | -0.14% | 2,642 |
| Apr 30, 2026 | 25.54 | 25.55 | 25.32 | 25.53 | 25.53 | -0.10% | 3,372 |
| Apr 29, 2026 | 25.47 | 25.55 | 25.47 | 25.55 | 25.55 | 0.31% | 1,072 |
| Apr 28, 2026 | 25.50 | 25.55 | 25.40 | 25.47 | 25.47 | 0.67% | 3,175 |
| Apr 27, 2026 | 25.58 | 25.58 | 25.29 | 25.30 | 25.30 | -0.42% | 5,351 |
| Apr 24, 2026 | 25.43 | 25.55 | 25.37 | 25.41 | 25.41 | -0.45% | 6,039 |
| Apr 23, 2026 | 25.53 | 25.64 | 25.37 | 25.52 | 25.52 | -0.18% | 4,527 |
| Apr 22, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | 0.02% | 1,119 |
| Apr 21, 2026 | 25.47 | 25.96 | 25.42 | 25.56 | 25.56 | 0.51% | 19,966 |
| Apr 20, 2026 | 25.50 | 25.52 | 25.43 | 25.43 | 25.43 | -0.04% | 1,781 |
| Apr 17, 2026 | 25.47 | 25.50 | 25.44 | 25.44 | 25.44 | 0.04% | 917 |
| Apr 16, 2026 | 25.53 | 25.53 | 25.41 | 25.43 | 25.43 | -0.39% | 3,654 |
| Apr 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% | 939 |
| Apr 14, 2026 | 25.43 | 25.55 | 25.37 | 25.54 | 25.54 | 0.20% | 1,162 |
| Apr 13, 2026 | 25.38 | 25.51 | 25.38 | 25.49 | 25.49 | 0.12% | 2,115 |
| Apr 10, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.43% | 309 |
| Apr 9, 2026 | 25.25 | 25.40 | 25.25 | 25.35 | 25.35 | -0.04% | 13,981 |
| Apr 8, 2026 | 25.48 | 25.53 | 25.25 | 25.36 | 25.36 | -0.63% | 8,155 |
| Apr 7, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.52 | 0.08% | 1,044 |
| Apr 6, 2026 | 25.55 | 25.55 | 25.36 | 25.50 | 25.50 | 0.67% | 3,420 |
| Apr 2, 2026 | 25.26 | 25.40 | 25.26 | 25.33 | 25.33 | 0.32% | 1,010 |
| Apr 1, 2026 | 25.18 | 25.35 | 25.18 | 25.25 | 25.25 | 0.67% | 9,919 |
| Mar 31, 2026 | 25.72 | 25.74 | 25.58 | 25.74 | 25.08 | 0.61% | 2,647 |
| 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 |