5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
+5.01%
6 MONTH PERFORMANCE
+9.01%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+23.80%
Via Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $23.35 | $23.46 (0.47%) | $23.47 | $23.35 | 2,685 | $77.96 M |
| 02/19/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.37 | 10,697 | $77.92 M |
| 02/18/2025 | $23.48 | $23.45 (-0.13%) | $23.50 | $23.37 | 12,207 | $77.92 M |
| 02/14/2025 | $23.40 | $23.40 (0%) | $23.47 | $23.30 | 4,395 | $77.76 M |
| 02/13/2025 | $23.30 | $23.31 (0.04%) | $23.37 | $23.20 | 5,622 | $77.46 M |
| 02/12/2025 | $23.11 | $23.25 (0.61%) | $23.39 | $23.11 | 7,748 | $77.26 M |
| 02/11/2025 | $22.94 | $23.11 (0.74%) | $23.28 | $22.94 | 8,042 | $76.79 M |
| 02/10/2025 | $23.00 | $22.90 (-0.43%) | $23.20 | $22.90 | 13,808 | $76.10 M |
| 02/07/2025 | $23.04 | $23.00 (-0.17%) | $23.18 | $22.89 | 3,800 | $76.43 M |
| 02/06/2025 | $23.05 | $22.95 (-0.43%) | $23.14 | $22.90 | 8,400 | $76.26 M |
| 02/05/2025 | $22.94 | $23.18 (1.05%) | $23.18 | $22.94 | 1,700 | $77.03 M |
| 02/04/2025 | $22.88 | $23.00 (0.52%) | $23.00 | $22.72 | 5,939 | $76.43 M |
| 02/03/2025 | $22.85 | $22.75 (-0.44%) | $22.88 | $22.55 | 5,213 | $75.60 M |
| 01/31/2025 | $22.60 | $22.96 (1.59%) | $23.10 | $22.60 | 4,900 | $76.30 M |
| 01/30/2025 | $22.74 | $22.75 (0.04%) | $22.75 | $22.62 | 2,200 | $75.60 M |
| 01/29/2025 | $22.90 | $22.58 (-1.4%) | $23.03 | $22.58 | 6,000 | $75.03 M |
| 01/28/2025 | $23.14 | $22.97 (-0.73%) | $23.15 | $22.95 | 9,043 | $76.33 M |
| 01/27/2025 | $23.20 | $23.14 (-0.26%) | $23.36 | $23.01 | 4,143 | $76.89 M |
| 01/24/2025 | $22.96 | $23.23 (1.18%) | $23.36 | $22.96 | 7,436 | $77.19 M |
| 01/23/2025 | $23.40 | $23.21 (-0.81%) | $23.40 | $22.96 | 3,100 | $77.13 M |
| 01/22/2025 | $23.20 | $23.35 (0.65%) | $23.40 | $22.92 | 4,200 | $77.59 M |
| 01/21/2025 | $23.00 | $23.20 (0.87%) | $23.20 | $23.00 | 6,900 | $77.09 M |
| 01/17/2025 | $23.21 | $23.15 (-0.26%) | $23.31 | $22.99 | 10,612 | $76.93 M |
| 01/16/2025 | $23.30 | $23.22 (-0.34%) | $23.45 | $23.22 | 4,200 | $77.16 M |
| 01/15/2025 | $23.50 | $23.30 (-0.85%) | $23.50 | $23.10 | 3,500 | $77.43 M |
| 01/14/2025 | $23.22 | $23.02 (-0.86%) | $23.45 | $22.86 | 3,200 | $76.50 M |
| 01/13/2025 | $22.63 | $22.78 (0.66%) | $23.15 | $22.63 | 2,729 | $75.70 M |
| 01/10/2025 | $22.84 | $22.62 (-0.96%) | $22.84 | $22.46 | 1,733 | $75.17 M |
| 01/08/2025 | $22.78 | $22.89 (0.48%) | $22.89 | $22.71 | 4,348 | $76.06 M |
| 01/07/2025 | $22.67 | $22.69 (0.09%) | $23.00 | $22.43 | 4,405 | $75.40 M |
| 01/06/2025 | $23.10 | $22.67 (-1.86%) | $23.12 | $22.67 | 9,800 | $75.33 M |
| 01/03/2025 | $23.23 | $23.15 (-0.34%) | $23.25 | $22.92 | 2,800 | $76.93 M |
| 01/02/2025 | $23.08 | $23.03 (-0.22%) | $23.11 | $22.49 | 7,600 | $76.53 M |
| 12/31/2024 | $23.10 | $23.05 (-0.22%) | $23.36 | $22.87 | 9,500 | $76.60 M |
| 12/30/2024 | $23.61 | $23.59 (-0.08%) | $23.63 | $23.47 | 8,101 | $78.39 M |
| 12/27/2024 | $23.61 | $23.58 (-0.13%) | $23.61 | $23.46 | 5,300 | $78.36 M |
| 12/26/2024 | $23.72 | $23.62 (-0.42%) | $23.72 | $23.50 | 6,200 | $78.49 M |
| 12/24/2024 | $23.58 | $23.40 (-0.76%) | $23.72 | $23.40 | 9,300 | $77.76 M |
| 12/23/2024 | $23.18 | $23.57 (1.68%) | $23.63 | $23.18 | 7,037 | $78.32 M |
| 12/20/2024 | $23.35 | $23.35 (0%) | $23.50 | $23.16 | 7,124 | $77.59 M |
| 12/19/2024 | $23.04 | $23.40 (1.56%) | $23.50 | $23.04 | 10,700 | $77.76 M |
| 12/18/2024 | $22.75 | $22.95 (0.88%) | $23.31 | $22.75 | 7,020 | $76.26 M |
| 12/17/2024 | $22.14 | $22.70 (2.53%) | $22.75 | $22.14 | 7,500 | $75.43 M |
| 12/16/2024 | $22.30 | $22.46 (0.72%) | $22.49 | $22.00 | 14,000 | $74.63 M |
| 12/13/2024 | $22.33 | $22.26 (-0.31%) | $22.35 | $22.23 | 2,700 | $73.97 M |
| 12/12/2024 | $22.30 | $22.35 (0.22%) | $22.35 | $22.11 | 13,825 | $74.27 M |
| 12/11/2024 | $22.10 | $22.35 (1.13%) | $22.35 | $22.00 | 7,113 | $74.27 M |
| 12/10/2024 | $22.15 | $22.10 (-0.23%) | $22.18 | $22.07 | 7,728 | $73.44 M |
| 12/09/2024 | $22.16 | $22.18 (0.09%) | $22.28 | $22.06 | 8,404 | $73.70 M |
| 12/06/2024 | $22.27 | $22.14 (-0.58%) | $22.35 | $22.14 | 15,900 | $73.57 M |
| 12/05/2024 | $22.15 | $22.29 (0.63%) | $22.39 | $22.14 | 5,346 | $74.07 M |
| 12/04/2024 | $22.21 | $22.16 (-0.23%) | $22.23 | $22.15 | 6,538 | $73.64 M |
| 12/03/2024 | $22.10 | $22.24 (0.63%) | $22.24 | $22.10 | 7,004 | $73.90 M |
| 12/02/2024 | $22.15 | $22.16 (0.05%) | $22.19 | $22.02 | 8,808 | $73.64 M |
| 11/29/2024 | $22.05 | $22.11 (0.27%) | $22.20 | $22.00 | 4,300 | $73.47 M |
| 11/27/2024 | $22.01 | $22.22 (0.95%) | $22.39 | $22.00 | 11,900 | $73.84 M |
| 11/26/2024 | $22.12 | $22.05 (-0.32%) | $22.24 | $22.00 | 21,231 | $73.27 M |
| 11/25/2024 | $22.25 | $22.12 (-0.58%) | $22.30 | $22.12 | 15,800 | $73.50 M |
| 11/22/2024 | $22.27 | $22.46 (0.85%) | $22.46 | $22.25 | 14,600 | $74.63 M |
| 11/21/2024 | $22.40 | $22.34 (-0.27%) | $22.46 | $22.27 | 10,000 | $74.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
