5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
+1.51%
YEAR-TO-DATE PERFORMANCE
+10.63%
1 YEAR PERFORMANCE
+15.18%
Via Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.48 | $25.49 (0.04%) | $25.49 | $25.48 | 1.10 K | $96.66 M |
| 12/04/2025 | $25.48 | $25.49 (0.04%) | $25.50 | $25.46 | 1.70 K | $96.66 M |
| 12/03/2025 | $25.49 | $25.52 (0.12%) | $25.52 | $25.49 | 846 | $96.77 M |
| 12/02/2025 | $25.49 | $25.52 (0.12%) | $25.52 | $25.49 | 1.80 K | $96.77 M |
| 12/01/2025 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.40 | 1.84 K | $96.32 M |
| 11/28/2025 | $25.42 | $25.27 (-0.59%) | $25.43 | $25.27 | 2.55 K | $95.82 M |
| 11/26/2025 | $25.35 | $25.44 (0.36%) | $25.49 | $25.26 | 4.33 K | $96.47 M |
| 11/25/2025 | $25.61 | $25.49 (-0.47%) | $25.61 | $25.34 | 3.15 K | $96.66 M |
| 11/24/2025 | $25.51 | $25.54 (0.12%) | $25.66 | $25.42 | 3.24 K | $96.85 M |
| 11/21/2025 | $25.65 | $25.40 (-0.97%) | $25.75 | $25.40 | 6.02 K | $96.32 M |
| 11/20/2025 | $25.84 | $25.45 (-1.51%) | $25.84 | $25.35 | 3.71 K | $96.51 M |
| 11/19/2025 | $25.60 | $25.74 (0.55%) | $25.74 | $25.59 | 9.10 K | $97.61 M |
| 11/18/2025 | $25.57 | $25.50 (-0.27%) | $25.58 | $25.50 | 1.30 K | $96.70 M |
| 11/17/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 1.63 K | $96.70 M |
| 11/14/2025 | $25.38 | $25.55 (0.67%) | $25.55 | $25.38 | 1.00 K | $96.89 M |
| 11/13/2025 | $25.47 | $25.52 (0.2%) | $25.52 | $25.47 | 1.30 K | $96.77 M |
| 11/12/2025 | $25.55 | $25.51 (-0.16%) | $25.55 | $25.47 | 1.90 K | $96.70 M |
| 11/11/2025 | $25.57 | $25.55 (-0.08%) | $25.57 | $25.54 | 2.03 K | $96.89 M |
| 11/10/2025 | $25.53 | $25.50 (-0.12%) | $25.53 | $25.50 | 700 | $96.70 M |
| 11/07/2025 | $25.51 | $25.52 (0.04%) | $25.59 | $25.51 | 800 | $96.73 M |
| 11/06/2025 | $25.47 | $25.51 (0.16%) | $25.51 | $25.47 | 1.00 K | $96.73 M |
| 11/05/2025 | $25.46 | $25.48 (0.08%) | $25.54 | $25.46 | 1.51 K | $96.62 M |
| 11/04/2025 | $25.47 | $25.46 (-0.04%) | $25.47 | $25.46 | 800 | $96.54 M |
| 11/03/2025 | $25.56 | $25.57 (0.04%) | $25.57 | $25.56 | 1.02 K | $96.96 M |
| 10/31/2025 | $25.53 | $25.58 (0.2%) | $25.58 | $25.45 | 1.30 K | $97.00 M |
| 10/30/2025 | $25.32 | $25.45 (0.51%) | $25.45 | $25.32 | 1.01 K | $96.51 M |
| 10/29/2025 | $25.42 | $25.60 (0.71%) | $25.60 | $25.32 | 1.80 K | $97.08 M |
| 10/28/2025 | $25.37 | $25.38 (0.04%) | $25.40 | $25.37 | 1.00 K | $96.24 M |
| 10/27/2025 | $25.41 | $25.44 (0.12%) | $25.44 | $25.35 | 4.64 K | $96.47 M |
| 10/24/2025 | $25.48 | $25.35 (-0.51%) | $25.48 | $25.30 | 1.60 K | $96.13 M |
| 10/23/2025 | $25.51 | $25.61 (0.39%) | $25.61 | $25.30 | 2.30 K | $97.11 M |
| 10/22/2025 | $25.36 | $25.36 (0%) | $25.44 | $25.36 | 1.63 K | $96.17 M |
| 10/21/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 727 | $96.77 M |
| 10/20/2025 | $25.18 | $25.50 (1.27%) | $25.63 | $25.18 | 2.75 K | $96.70 M |
| 10/17/2025 | $25.55 | $25.16 (-1.53%) | $25.65 | $25.06 | 8.80 K | $95.41 M |
| 10/16/2025 | $25.58 | $25.62 (0.16%) | $25.67 | $25.53 | 6.30 K | $97.15 M |
| 10/15/2025 | $25.51 | $25.45 (-0.24%) | $25.63 | $25.40 | 4.60 K | $96.51 M |
| 10/14/2025 | $25.39 | $25.40 (0.04%) | $25.40 | $25.30 | 4.20 K | $96.32 M |
| 10/13/2025 | $25.35 | $25.30 (-0.2%) | $25.36 | $25.28 | 20.70 K | $95.94 M |
| 10/10/2025 | $25.39 | $25.30 (-0.35%) | $25.40 | $25.15 | 8.24 K | $95.94 M |
| 10/09/2025 | $25.38 | $25.45 (0.28%) | $25.50 | $25.38 | 5.73 K | $96.51 M |
| 10/08/2025 | $25.47 | $25.44 (-0.12%) | $25.48 | $25.41 | 2.34 K | $96.47 M |
| 10/07/2025 | $25.80 | $25.40 (-1.55%) | $25.80 | $25.40 | 13.20 K | $96.32 M |
| 10/06/2025 | $25.21 | $25.59 (1.51%) | $25.59 | $25.21 | 3.30 K | $97.04 M |
| 10/03/2025 | $25.50 | $25.50 (0%) | $25.60 | $25.50 | 1.99 K | $96.70 M |
| 10/02/2025 | $25.28 | $25.34 (0.24%) | $25.54 | $25.28 | 9.50 K | $96.09 M |
| 10/01/2025 | $25.19 | $25.29 (0.4%) | $25.46 | $25.05 | 11.34 K | $95.90 M |
| 09/30/2025 | $25.97 | $25.90 (-0.27%) | $25.97 | $25.69 | 5.73 K | $98.21 M |
| 09/29/2025 | $25.85 | $25.98 (0.5%) | $25.98 | $25.67 | 2.10 K | $98.52 M |
| 09/26/2025 | $25.40 | $25.69 (1.14%) | $25.96 | $25.40 | 2.71 K | $97.42 M |
| 09/25/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 900 | $96.81 M |
| 09/24/2025 | $25.67 | $25.71 (0.16%) | $25.81 | $25.41 | 20.80 K | $97.49 M |
| 09/23/2025 | $25.97 | $25.67 (-1.16%) | $25.97 | $25.67 | 7.24 K | $97.34 M |
| 09/22/2025 | $25.75 | $25.69 (-0.23%) | $25.81 | $25.69 | 9.40 K | $97.42 M |
| 09/19/2025 | $25.77 | $25.71 (-0.23%) | $25.77 | $25.67 | 1.80 K | $97.49 M |
| 09/18/2025 | $25.57 | $25.57 (0%) | $25.65 | $25.55 | 13.20 K | $96.96 M |
| 09/17/2025 | $25.65 | $25.55 (-0.39%) | $25.81 | $25.50 | 9.51 K | $96.89 M |
| 09/16/2025 | $26.13 | $25.79 (-1.3%) | $26.18 | $25.79 | 12.50 K | $97.80 M |
| 09/15/2025 | $26.24 | $26.12 (-0.46%) | $26.24 | $26.01 | 5.25 K | $99.05 M |
| 09/12/2025 | $26.12 | $26.24 (0.46%) | $26.24 | $26.12 | 2.90 K | $99.50 M |
| 09/11/2025 | $26.01 | $26.10 (0.35%) | $26.15 | $26.01 | 2.62 K | $98.97 M |
| 09/10/2025 | $26.18 | $26.24 (0.23%) | $26.24 | $25.90 | 3.80 K | $99.50 M |
| 09/09/2025 | $26.24 | $26.16 (-0.3%) | $26.24 | $26.09 | 4.40 K | $99.20 M |
| 09/08/2025 | $26.24 | $26.24 (0%) | $26.24 | $26.05 | 5.63 K | $99.50 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.
