5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+7.03%
3 MONTH PERFORMANCE
+9.77%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
+12.65%
1 YEAR PERFORMANCE
+8.76%
Via Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $23.72 | $23.60 (-0.5%) | $23.72 | $23.60 | 550 | |
| 12/24/2024 | $23.58 | $23.40 (-0.76%) | $23.72 | $23.40 | 9,271 | $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 | 10,759 | $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 | 14,062 | $74.63 M |
| 12/13/2024 | $22.33 | $22.26 (-0.31%) | $22.35 | $22.23 | 3,242 | $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 | 7,245 | $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 | 6,627 | $73.64 M |
| 12/03/2024 | $22.10 | $22.24 (0.63%) | $22.24 | $22.10 | 7,930 | $73.90 M |
| 12/02/2024 | $22.15 | $22.16 (0.05%) | $22.19 | $22.02 | 8,893 | $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 | 21,730 | $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 |
| 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 |