5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
+4.56%
1 YEAR PERFORMANCE
+23.46%
Via Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $23.82 | $24.10 (1.18%) | $24.22 | $23.82 | 15,245 | $85.06 M |
| 04/30/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 500 | $84.71 M |
| 04/29/2025 | $23.80 | $24.18 (1.6%) | $24.18 | $23.77 | 5,835 | $85.35 M |
| 04/28/2025 | $23.38 | $23.75 (1.58%) | $24.00 | $23.38 | 6,610 | $83.83 M |
| 04/25/2025 | $23.31 | $23.90 (2.53%) | $23.90 | $23.31 | 3,600 | $78.54 M |
| 04/24/2025 | $23.37 | $23.09 (-1.2%) | $23.40 | $23.06 | 10,200 | $75.87 M |
| 04/23/2025 | $23.92 | $23.22 (-2.93%) | $23.94 | $23.10 | 3,400 | $76.30 M |
| 04/22/2025 | $22.98 | $23.04 (0.26%) | $23.30 | $22.94 | 9,100 | $75.71 M |
| 04/21/2025 | $22.92 | $22.96 (0.17%) | $23.30 | $22.81 | 12,040 | $75.45 M |
| 04/17/2025 | $22.93 | $22.98 (0.22%) | $22.98 | $22.77 | 10,800 | $75.51 M |
| 04/16/2025 | $22.94 | $22.94 (0%) | $23.05 | $22.87 | 6,000 | $75.38 M |
| 04/15/2025 | $23.10 | $23.05 (-0.22%) | $23.10 | $22.67 | 7,749 | $75.74 M |
| 04/14/2025 | $22.67 | $23.05 (1.68%) | $23.20 | $22.67 | 17,200 | $75.74 M |
| 04/11/2025 | $22.46 | $22.37 (-0.4%) | $23.03 | $22.15 | 9,500 | $73.51 M |
| 04/10/2025 | $22.55 | $22.10 (-2%) | $22.72 | $22.00 | 8,345 | $72.62 M |
| 04/09/2025 | $22.80 | $22.33 (-2.06%) | $22.82 | $22.25 | 27,444 | $73.38 M |
| 04/08/2025 | $23.25 | $22.82 (-1.85%) | $23.25 | $22.82 | 11,705 | $74.99 M |
| 04/07/2025 | $22.80 | $23.07 (1.18%) | $23.33 | $22.75 | 19,716 | $75.81 M |
| 04/04/2025 | $23.81 | $23.21 (-2.52%) | $23.88 | $23.19 | 18,800 | $76.27 M |
| 04/03/2025 | $23.99 | $23.87 (-0.5%) | $23.99 | $23.80 | 10,692 | $78.44 M |
| 04/02/2025 | $24.08 | $24.07 (-0.04%) | $24.09 | $24.01 | 3,272 | $79.09 M |
| 04/01/2025 | $23.56 | $24.05 (2.08%) | $24.10 | $23.56 | 8,939 | $79.03 M |
| 03/31/2025 | $24.25 | $24.26 (0.04%) | $24.30 | $24.25 | 3,800 | $79.72 M |
| 03/28/2025 | $24.41 | $24.16 (-1.02%) | $24.41 | $24.03 | 10,700 | $79.39 M |
| 03/27/2025 | $24.14 | $24.23 (0.37%) | $24.29 | $24.05 | 6,729 | $79.62 M |
| 03/26/2025 | $24.20 | $24.13 (-0.29%) | $24.32 | $24.13 | 12,900 | $79.29 M |
| 03/25/2025 | $24.03 | $24.20 (0.71%) | $24.25 | $24.03 | 4,000 | $79.52 M |
| 03/24/2025 | $24.14 | $24.13 (-0.04%) | $24.20 | $24.13 | 1,511 | $79.29 M |
| 03/21/2025 | $24.24 | $24.15 (-0.37%) | $24.40 | $24.09 | 5,600 | $79.36 M |
| 03/20/2025 | $24.01 | $24.21 (0.83%) | $24.44 | $24.01 | 18,500 | $79.55 M |
| 03/19/2025 | $24.13 | $24.23 (0.41%) | $24.25 | $24.02 | 5,122 | $79.62 M |
| 03/18/2025 | $24.05 | $24.13 (0.33%) | $24.24 | $24.05 | 13,828 | $79.29 M |
| 03/17/2025 | $24.05 | $24.03 (-0.08%) | $24.12 | $23.99 | 6,140 | $78.96 M |
| 03/14/2025 | $24.00 | $24.04 (0.17%) | $24.10 | $23.92 | 8,343 | $79.00 M |
| 03/13/2025 | $24.02 | $23.99 (-0.12%) | $24.03 | $23.99 | 13,600 | $78.83 M |
| 03/12/2025 | $23.90 | $24.01 (0.46%) | $24.13 | $23.90 | 7,000 | $78.90 M |
| 03/11/2025 | $23.95 | $23.98 (0.13%) | $24.04 | $23.92 | 5,903 | $78.80 M |
| 03/10/2025 | $24.05 | $24.05 (0%) | $24.05 | $23.89 | 6,608 | $79.03 M |
| 03/07/2025 | $23.85 | $24.00 (0.63%) | $24.00 | $23.79 | 3,700 | $78.86 M |
| 03/06/2025 | $23.81 | $23.80 (-0.04%) | $23.85 | $23.75 | 8,418 | $78.21 M |
| 03/05/2025 | $23.87 | $23.82 (-0.21%) | $23.87 | $23.75 | 7,731 | $78.27 M |
| 03/04/2025 | $23.88 | $23.87 (-0.04%) | $24.00 | $23.31 | 6,232 | $78.44 M |
| 03/03/2025 | $23.94 | $23.91 (-0.13%) | $24.13 | $23.65 | 9,000 | $78.57 M |
| 02/28/2025 | $23.75 | $23.88 (0.55%) | $24.00 | $23.75 | 11,900 | $79.35 M |
| 02/27/2025 | $23.40 | $23.73 (1.41%) | $23.83 | $23.30 | 14,400 | $78.85 M |
| 02/26/2025 | $23.20 | $23.35 (0.65%) | $23.35 | $23.20 | 5,010 | $77.59 M |
| 02/25/2025 | $23.35 | $23.10 (-1.07%) | $23.39 | $23.00 | 2,604 | $76.76 M |
| 02/24/2025 | $23.20 | $23.22 (0.09%) | $23.37 | $23.20 | 1,400 | $77.16 M |
| 02/21/2025 | $23.50 | $23.38 (-0.51%) | $23.50 | $23.12 | 6,048 | $77.69 M |
| 02/20/2025 | $23.35 | $23.46 (0.47%) | $23.47 | $23.35 | 2,700 | $77.96 M |
| 02/19/2025 | $23.45 | $23.45 (0%) | $23.45 | $23.37 | 10,600 | $77.92 M |
| 02/18/2025 | $23.48 | $23.45 (-0.13%) | $23.50 | $23.37 | 12,000 | $77.92 M |
| 02/14/2025 | $23.40 | $23.40 (0%) | $23.47 | $23.30 | 4,147 | $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 |
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.
