Via Renewables, Inc. - VIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2024	10.99	11	11	11	10.99	37,531
June 12, 2024	10.99	10.99	10.99	11	10.98	31,943
June 11, 2024	10.98	10.99	10.99	10.99	10.98	17,188
June 10, 2024	10.98	10.99	10.99	10.99	10.98	56,060
June 07, 2024	10.69	10.99	10.99	11.01	10.69	64,707
June 06, 2024	10.69	10.7	10.7	10.79	10.69	3,023
June 05, 2024	10.77	10.68	10.68	10.79	10.64	12,430
June 04, 2024	10.76	10.78	10.78	10.87	10.76	4,870
June 03, 2024	10.6	10.81	10.81	10.91	10.6	17,438
May 31, 2024	10.75	10.65	10.65	10.75	10.6	6,892
May 30, 2024	10.6	10.6	10.6	10.73	10.6	7,574
May 29, 2024	10.56	10.61	10.61	10.64	10.56	9,484
May 28, 2024	10.54	10.68	10.68	10.91	10.54	9,929
May 24, 2024	10.7	10.53	10.53	10.7	10.5	13,443
May 23, 2024	10.97	10.71	10.71	10.97	10.71	18,213
May 22, 2024	10.96	10.96	10.96	10.98	10.9	22,200
May 21, 2024	10.96	10.97	10.97	10.97	10.96	6,045
May 20, 2024	10.95	10.98	10.98	10.98	10.95	12,746
May 17, 2024	10.96	10.96	10.96	10.97	10.94	11,623
May 16, 2024	10.94	10.96	10.96	10.97	10.94	4,103
May 15, 2024	10.94	10.97	10.97	10.97	10.94	11,096
May 14, 2024	10.94	10.97	10.97	10.97	10.94	19,832
May 13, 2024	10.9	10.94	10.94	10.94	10.87	13,019
May 10, 2024	10.93	10.92	10.92	10.94	10.82	9,707
May 09, 2024	10.8	10.91	10.91	10.95	10.8	13,119
May 08, 2024	10.91	10.94	10.94	10.95	10.91	13,328
May 07, 2024	10.91	10.92	10.92	10.94	10.91	11,504
May 06, 2024	10.9	10.91	10.91	10.94	10.9	8,360
May 03, 2024	10.88	10.93	10.93	10.96	10.88	12,995
May 02, 2024	10.96	10.91	10.91	10.96	10.86	18,842
May 01, 2024	10.82	10.92	10.92	10.95	10.8	10,458
April 30, 2024	10.88	10.89	10.89	10.89	10.84	11,051
April 29, 2024	10.84	10.88	10.88	10.88	10.84	5,472
April 26, 2024	10.83	10.88	10.88	10.88	10.83	6,833
April 25, 2024	10.87	10.88	10.88	10.9	10.82	14,906
April 24, 2024	10.86	10.9	10.9	10.9	10.8	9,500
April 23, 2024	10.86	10.86	10.86	10.86	10.84	6,797
April 22, 2024	10.78	10.86	10.86	10.9	10.78	6,467
April 19, 2024	10.8	10.88	10.88	10.9	10.8	9,498
April 18, 2024	10.77	10.83	10.83	10.88	10.77	9,706
April 17, 2024	10.82	10.8	10.8	10.88	10.76	12,224
April 16, 2024	10.79	10.83	10.83	10.84	10.79	20,655
April 15, 2024	10.75	10.8	10.8	10.84	10.75	14,021
April 12, 2024	10.83	10.89	10.89	10.89	10.83	17,786
April 11, 2024	10.9	10.83	10.83	10.9	10.82	10,152
April 10, 2024	10.85	10.89	10.89	10.89	10.77	15,148
April 09, 2024	10.78	10.84	10.84	10.85	10.76	22,955
April 08, 2024	10.76	10.82	10.82	10.82	10.71	19,281
April 05, 2024	10.79	10.76	10.76	10.79	10.76	2,269
April 04, 2024	10.85	10.82	10.82	10.85	10.77	7,542
April 03, 2024	10.77	10.78	10.78	10.82	10.75	13,126
April 02, 2024	10.82	10.75	10.75	10.82	10.7	38,493
April 01, 2024	10.81	10.84	10.84	10.84	10.42	43,361
March 28, 2024	10.85	10.81	10.81	10.85	10.8	19,127
March 27, 2024	10.9	10.87	10.87	10.92	10.87	17,796
March 26, 2024	10.91	10.9	10.9	10.91	10.88	6,580
March 25, 2024	10.93	10.92	10.92	10.95	10.9	19,094
March 22, 2024	10.96	10.95	10.95	10.98	10.89	23,004
March 21, 2024	10.97	10.95	10.95	10.97	10.95	12,523
March 20, 2024	10.97	10.96	10.96	10.99	10.95	10,733

Via Renewables, Inc. (VIA) NASDAQ