5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
+6.08%
6 MONTH PERFORMANCE
+11.91%
YEAR-TO-DATE PERFORMANCE
+10.46%
1 YEAR PERFORMANCE
+26.73%
Via Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/29/2025 | $25.22 | $25.43 (0.83%) | $25.43 | $25.22 | 6.60 K | $89.84 M |
| 07/28/2025 | $25.22 | $25.32 (0.4%) | $25.34 | $25.21 | 8.61 K | $89.46 M |
| 07/25/2025 | $25.25 | $25.25 (0%) | $25.27 | $25.21 | 11.80 K | $89.21 M |
| 07/24/2025 | $25.25 | $25.25 (0%) | $25.29 | $25.21 | 5.74 K | $89.21 M |
| 07/23/2025 | $25.18 | $25.25 (0.28%) | $25.25 | $25.18 | 5.61 K | $89.21 M |
| 07/22/2025 | $25.44 | $25.30 (-0.55%) | $25.44 | $25.12 | 7.00 K | $89.38 M |
| 07/21/2025 | $25.20 | $25.31 (0.44%) | $25.31 | $25.14 | 10.60 K | $89.42 M |
| 07/18/2025 | $25.15 | $25.25 (0.4%) | $25.25 | $25.15 | 9.85 K | $89.21 M |
| 07/17/2025 | $25.18 | $25.25 (0.28%) | $25.31 | $25.12 | 5.02 K | $89.21 M |
| 07/16/2025 | $25.25 | $25.22 (-0.12%) | $25.73 | $25.22 | 4.91 K | $89.10 M |
| 07/15/2025 | $25.35 | $25.20 (-0.59%) | $25.35 | $25.13 | 4.54 K | $89.03 M |
| 07/14/2025 | $25.34 | $25.26 (-0.32%) | $25.34 | $25.00 | 5.90 K | $89.24 M |
| 07/11/2025 | $25.21 | $25.31 (0.4%) | $25.31 | $25.21 | 1.60 K | $89.42 M |
| 07/10/2025 | $25.17 | $25.28 (0.44%) | $25.28 | $25.17 | 1.63 K | $89.31 M |
| 07/09/2025 | $25.10 | $25.17 (0.28%) | $25.24 | $25.01 | 2.80 K | $88.93 M |
| 07/08/2025 | $25.15 | $25.21 (0.24%) | $25.32 | $25.15 | 4.20 K | $89.07 M |
| 07/07/2025 | $25.10 | $25.18 (0.32%) | $25.20 | $25.04 | 3.83 K | $88.96 M |
| 07/03/2025 | $25.01 | $25.10 (0.36%) | $25.15 | $25.01 | 2.10 K | $88.68 M |
| 07/02/2025 | $25.02 | $25.15 (0.52%) | $25.20 | $24.88 | 19.11 K | $88.85 M |
| 07/01/2025 | $25.35 | $25.17 (-0.71%) | $25.39 | $25.10 | 13.10 K | $88.93 M |
| 06/30/2025 | $25.50 | $25.73 (0.9%) | $25.90 | $25.50 | 26.58 K | $90.90 M |
| 06/27/2025 | $25.55 | $25.48 (-0.27%) | $25.55 | $25.40 | 1.20 K | $90.02 M |
| 06/26/2025 | $25.38 | $25.58 (0.79%) | $25.58 | $25.38 | 4.61 K | $90.37 M |
| 06/25/2025 | $25.44 | $25.40 (-0.16%) | $25.44 | $25.40 | 1.30 K | $89.74 M |
| 06/24/2025 | $25.40 | $25.46 (0.24%) | $25.55 | $25.35 | 3.60 K | $89.95 M |
| 06/23/2025 | $25.26 | $25.48 (0.87%) | $25.50 | $25.22 | 15.10 K | $90.02 M |
| 06/20/2025 | $25.25 | $25.33 (0.32%) | $25.44 | $25.25 | 5.20 K | $89.49 M |
| 06/18/2025 | $25.24 | $25.23 (-0.04%) | $25.43 | $25.20 | 4.50 K | $89.14 M |
| 06/17/2025 | $25.18 | $25.20 (0.08%) | $25.24 | $25.18 | 2.60 K | $89.03 M |
| 06/16/2025 | $25.02 | $25.14 (0.48%) | $25.19 | $25.02 | 3.75 K | $88.82 M |
| 06/13/2025 | $25.00 | $25.01 (0.04%) | $25.25 | $25.00 | 4.00 K | $88.36 M |
| 06/12/2025 | $25.25 | $25.04 (-0.83%) | $25.25 | $25.03 | 6.95 K | $88.47 M |
| 06/11/2025 | $25.18 | $25.25 (0.28%) | $25.25 | $25.09 | 4.34 K | $89.21 M |
| 06/10/2025 | $25.24 | $25.25 (0.04%) | $25.25 | $25.01 | 9.20 K | $89.21 M |
| 06/09/2025 | $25.15 | $25.24 (0.36%) | $25.25 | $25.00 | 6.35 K | $89.17 M |
| 06/06/2025 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.03 | 700 | $88.75 M |
| 06/05/2025 | $25.12 | $25.03 (-0.36%) | $25.12 | $25.00 | 6.70 K | $88.43 M |
| 06/04/2025 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.03 | 2.00 K | $89.14 M |
| 06/03/2025 | $25.18 | $25.24 (0.24%) | $25.24 | $25.18 | 749 | $89.17 M |
| 06/02/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.18 | 1.40 K | $88.96 M |
| 05/30/2025 | $25.12 | $25.15 (0.12%) | $25.20 | $25.12 | 3.30 K | $88.85 M |
| 05/29/2025 | $25.22 | $25.07 (-0.59%) | $25.22 | $25.07 | 815 | $88.57 M |
| 05/28/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.00 | 3.50 K | $88.68 M |
| 05/27/2025 | $25.04 | $25.13 (0.36%) | $25.18 | $25.03 | 3.73 K | $88.78 M |
| 05/23/2025 | $24.93 | $25.01 (0.32%) | $25.10 | $24.52 | 7.14 K | $88.36 M |
| 05/22/2025 | $24.95 | $24.70 (-1%) | $24.95 | $24.60 | 5.83 K | $87.27 M |
| 05/21/2025 | $25.08 | $24.85 (-0.92%) | $25.18 | $24.85 | 8.62 K | $87.80 M |
| 05/20/2025 | $24.98 | $25.07 (0.36%) | $25.17 | $24.91 | 15.62 K | $88.57 M |
| 05/19/2025 | $24.90 | $24.90 (0%) | $24.93 | $24.88 | 12.40 K | $87.97 M |
| 05/16/2025 | $24.85 | $24.93 (0.32%) | $24.93 | $24.85 | 6.80 K | $88.08 M |
| 05/15/2025 | $24.75 | $24.88 (0.53%) | $24.93 | $24.56 | 5.23 K | $87.90 M |
| 05/14/2025 | $24.71 | $24.91 (0.81%) | $24.99 | $24.71 | 24.60 K | $88.01 M |
| 05/13/2025 | $24.55 | $24.68 (0.53%) | $24.79 | $24.50 | 10.10 K | $87.19 M |
| 05/12/2025 | $24.24 | $24.49 (1.03%) | $24.49 | $24.13 | 10.60 K | $86.52 M |
| 05/09/2025 | $24.10 | $24.25 (0.62%) | $24.25 | $24.05 | 4.10 K | $85.68 M |
| 05/08/2025 | $24.27 | $24.18 (-0.37%) | $24.27 | $23.99 | 3.72 K | $85.43 M |
| 05/07/2025 | $24.05 | $24.25 (0.83%) | $24.25 | $24.05 | 4.22 K | $85.68 M |
| 05/06/2025 | $24.14 | $24.03 (-0.46%) | $24.14 | $23.85 | 6.70 K | $84.90 M |
| 05/05/2025 | $23.90 | $24.15 (1.05%) | $24.28 | $23.90 | 10.00 K | $85.32 M |
| 05/02/2025 | $24.14 | $24.05 (-0.37%) | $24.15 | $24.04 | 3.93 K | $84.97 M |
| 05/01/2025 | $23.82 | $24.10 (1.18%) | $24.22 | $23.82 | 14.13 K | $85.15 M |
| 04/30/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 500 | $84.79 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.
