-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+8.24% -
3 MONTH PERFORMANCE
+2.84% -
6 MONTH PERFORMANCE
-2.56% -
YEAR-TO-DATE PERFORMANCE
+7.21% -
1 YEAR PERFORMANCE
+17.35%
Via Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $22.27 | $22.46 (0.85%) | $22.46 | $22.25 | 14,570 | $74.63 M |
| 11/21/2024 | $22.40 | $22.34 (-0.27%) | $22.46 | $22.27 | 10,000 | $74.24 M |
| 11/20/2024 | $22.29 | $22.39 (0.45%) | $22.40 | $22.13 | 3,914 | $74.40 M |
| 11/19/2024 | $22.25 | $22.37 (0.54%) | $22.49 | $22.15 | 16,900 | $74.34 M |
| 11/18/2024 | $22.30 | $22.34 (0.18%) | $22.35 | $22.10 | 9,800 | $74.24 M |
| 11/15/2024 | $21.80 | $22.17 (1.7%) | $22.17 | $21.75 | 21,263 | $73.67 M |
| 11/14/2024 | $21.54 | $21.54 (0%) | $21.54 | $21.12 | 3,454 | $71.58 M |
| 11/13/2024 | $21.40 | $21.60 (0.93%) | $21.60 | $21.19 | 9,236 | $71.78 M |
| 11/12/2024 | $21.33 | $21.30 (-0.14%) | $21.35 | $21.30 | 1,707 | $70.78 M |
| 11/11/2024 | $21.42 | $21.40 (-0.09%) | $21.45 | $21.01 | 3,939 | $71.11 M |
| 11/08/2024 | $21.36 | $21.35 (-0.05%) | $21.45 | $21.05 | 8,826 | $70.95 M |
| 11/07/2024 | $21.44 | $21.20 (-1.12%) | $21.50 | $20.90 | 10,124 | $70.45 M |
| 11/06/2024 | $21.27 | $21.25 (-0.09%) | $21.50 | $20.99 | 2,600 | $70.61 M |
| 11/05/2024 | $21.20 | $21.22 (0.09%) | $21.43 | $21.19 | 4,821 | $70.51 M |
| 11/04/2024 | $21.13 | $21.22 (0.43%) | $21.45 | $21.13 | 2,200 | $70.51 M |
| 11/01/2024 | $20.83 | $21.45 (2.98%) | $21.57 | $20.83 | 11,000 | $71.28 M |
| 10/31/2024 | $21.03 | $21.03 (0%) | $21.33 | $20.79 | 3,334 | $69.88 M |
| 10/30/2024 | $20.87 | $20.96 (0.43%) | $20.96 | $20.65 | 3,321 | $69.65 M |
| 10/29/2024 | $20.85 | $20.79 (-0.29%) | $20.98 | $20.70 | 3,133 | $69.09 M |
| 10/28/2024 | $20.70 | $20.90 (0.97%) | $20.93 | $20.66 | 4,708 | $69.45 M |
| 10/25/2024 | $20.81 | $20.83 (0.1%) | $21.00 | $20.65 | 5,622 | $105.45 M |
| 10/24/2024 | $20.70 | $20.75 (0.24%) | $21.00 | $20.61 | 5,628 | $105.05 M |
| 10/23/2024 | $20.72 | $20.75 (0.14%) | $20.75 | $20.65 | 1,737 | $105.05 M |
| 10/22/2024 | $21.08 | $20.65 (-2.04%) | $21.08 | $20.60 | 12,800 | $104.54 M |
| 10/21/2024 | $21.49 | $20.64 (-3.96%) | $21.49 | $20.56 | 6,700 | $104.49 M |
| 10/18/2024 | $21.00 | $20.89 (-0.52%) | $21.50 | $20.50 | 8,500 | $105.76 M |
| 10/17/2024 | $21.30 | $20.99 (-1.46%) | $21.30 | $20.50 | 7,000 | $106.26 M |
| 10/16/2024 | $21.00 | $21.00 (0%) | $21.20 | $20.66 | 4,800 | $106.31 M |
| 10/15/2024 | $21.30 | $20.99 (-1.46%) | $21.30 | $20.90 | 4,100 | $106.26 M |
| 10/14/2024 | $21.50 | $21.00 (-2.33%) | $21.50 | $20.56 | 4,329 | $106.31 M |
| 10/11/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 500 | $103.78 M |
| 10/10/2024 | $20.32 | $20.38 (0.3%) | $20.56 | $20.32 | 4,600 | $103.17 M |
| 10/09/2024 | $20.45 | $20.61 (0.78%) | $20.85 | $20.45 | 4,600 | $104.34 M |
| 10/08/2024 | $20.70 | $20.74 (0.19%) | $20.95 | $20.30 | 13,400 | $105.00 M |
| 10/07/2024 | $20.74 | $20.75 (0.05%) | $20.75 | $20.42 | 9,000 | $105.05 M |
| 10/04/2024 | $21.14 | $20.75 (-1.84%) | $21.14 | $20.75 | 6,443 | $67.67 M |
| 10/03/2024 | $20.50 | $20.50 (0%) | $21.32 | $20.50 | 8,500 | $66.85 M |
| 10/02/2024 | $19.99 | $20.42 (2.15%) | $20.60 | $19.92 | 19,523 | $66.59 M |
| 10/01/2024 | $19.70 | $20.11 (2.08%) | $20.25 | $19.17 | 34,300 | $65.58 M |
| 09/30/2024 | $21.50 | $20.35 (-5.35%) | $21.67 | $19.80 | 44,442 | $66.36 M |
| 09/27/2024 | $21.78 | $21.40 (-1.74%) | $21.87 | $21.40 | 9,723 | $69.79 M |
| 09/26/2024 | $22.17 | $21.50 (-3.02%) | $22.19 | $21.42 | 24,724 | $70.11 M |
| 09/25/2024 | $22.20 | $22.17 (-0.14%) | $22.20 | $21.74 | 8,000 | $72.30 M |
| 09/24/2024 | $22.23 | $22.21 (-0.09%) | $22.25 | $22.00 | 9,630 | $72.43 M |
| 09/23/2024 | $21.90 | $22.16 (1.19%) | $22.24 | $21.90 | 6,500 | $72.26 M |
| 09/20/2024 | $21.81 | $21.85 (0.18%) | $21.89 | $21.81 | 1,901 | $71.25 M |
| 09/19/2024 | $22.15 | $21.78 (-1.67%) | $22.15 | $21.63 | 8,700 | $71.02 M |
| 09/18/2024 | $22.04 | $21.98 (-0.27%) | $22.08 | $21.58 | 7,847 | $71.68 M |
| 09/17/2024 | $21.83 | $22.08 (1.15%) | $22.20 | $21.55 | 6,829 | $72.00 M |
| 09/16/2024 | $21.54 | $21.92 (1.76%) | $21.94 | $21.54 | 7,500 | $71.48 M |
| 09/13/2024 | $21.52 | $21.43 (-0.42%) | $21.69 | $21.43 | 2,900 | $69.88 M |
| 09/12/2024 | $21.44 | $21.39 (-0.23%) | $21.70 | $21.39 | 2,520 | $69.75 M |
| 09/11/2024 | $21.49 | $21.64 (0.7%) | $21.69 | $21.49 | 1,431 | $70.57 M |
| 09/10/2024 | $21.74 | $21.49 (-1.15%) | $21.74 | $21.46 | 4,717 | $70.08 M |
| 09/09/2024 | $21.75 | $21.60 (-0.69%) | $21.75 | $21.60 | 4,032 | $70.44 M |
| 09/06/2024 | $21.54 | $21.65 (0.51%) | $21.75 | $21.54 | 5,000 | $70.60 M |
| 09/05/2024 | $21.77 | $21.63 (-0.64%) | $21.78 | $21.41 | 4,046 | $70.54 M |
| 09/04/2024 | $21.77 | $21.79 (0.09%) | $21.79 | $21.70 | 1,100 | $71.06 M |
| 09/03/2024 | $22.23 | $21.65 (-2.61%) | $22.23 | $21.65 | 3,300 | $70.60 M |
| 08/30/2024 | $21.57 | $21.62 (0.23%) | $21.62 | $21.57 | 2,024 | $70.50 M |
| 08/29/2024 | $21.80 | $21.78 (-0.09%) | $21.81 | $21.54 | 1,421 | $71.02 M |
| 08/28/2024 | $21.88 | $21.79 (-0.41%) | $22.10 | $21.44 | 13,200 | $71.06 M |
| 08/27/2024 | $21.91 | $21.88 (-0.14%) | $21.91 | $21.43 | 1,823 | $71.35 M |
| 08/26/2024 | $21.70 | $21.81 (0.51%) | $21.94 | $21.43 | 8,812 | $71.12 M |