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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	25.68	25.68	25.68	25.68	25.68	324
December 23, 2025	25.67	25.67	25.67	25.67	25.67	528
December 22, 2025	25.65	25.61	25.61	25.65	25.61	1,736
December 19, 2025	25.68	25.73	25.73	25.73	25.65	1,347
December 18, 2025	25.55	25.55	25.55	25.59	25.49	6,300
December 17, 2025	25.5	25.58	25.58	25.58	25.5	1,800
December 16, 2025	25.51	25.51	25.51	25.51	25.51	616
December 15, 2025	25.58	25.5	25.5	25.58	25.49	1,000
December 12, 2025	25.54	25.55	25.55	25.58	25.51	2,600
December 11, 2025	25.56	25.56	25.56	25.56	25.56	335
December 10, 2025	25.55	25.51	25.51	25.56	25.45	5,000
December 09, 2025	25.57	25.55	25.55	25.57	25.5	6,140
December 08, 2025	25.52	25.52	25.52	25.55	25.45	32,600
December 05, 2025	25.48	25.49	25.49	25.49	25.48	1,100
December 04, 2025	25.48	25.49	25.49	25.5	25.46	1,679
December 03, 2025	25.49	25.52	25.52	25.52	25.49	846
December 02, 2025	25.49	25.52	25.52	25.52	25.49	1,800
December 01, 2025	25.44	25.4	25.4	25.44	25.4	1,835
November 28, 2025	25.42	25.27	25.27	25.43	25.27	2,545
November 26, 2025	25.35	25.44	25.44	25.49	25.26	4,332
November 25, 2025	25.61	25.49	25.49	25.61	25.34	3,148
November 24, 2025	25.51	25.54	25.54	25.66	25.42	3,244
November 21, 2025	25.65	25.4	25.4	25.75	25.4	6,022
November 20, 2025	25.84	25.45	25.45	25.84	25.35	3,705
November 19, 2025	25.6	25.74	25.74	25.74	25.59	9,100
November 18, 2025	25.57	25.5	25.5	25.58	25.5	1,300
November 17, 2025	25.4	25.5	25.5	25.5	25.4	1,631
November 14, 2025	25.38	25.55	25.55	25.55	25.38	1,002
November 13, 2025	25.47	25.52	25.52	25.52	25.47	1,300
November 12, 2025	25.55	25.5	25.5	25.55	25.47	1,900
November 11, 2025	25.57	25.55	25.55	25.57	25.54	2,000
November 10, 2025	25.53	25.5	25.5	25.53	25.5	700
November 07, 2025	25.51	25.52	25.52	25.59	25.51	800
November 06, 2025	25.47	25.51	25.51	25.51	25.47	1,000
November 05, 2025	25.46	25.48	25.48	25.54	25.46	1,506
November 04, 2025	25.47	25.46	25.46	25.47	25.46	800
November 03, 2025	25.56	25.57	25.57	25.57	25.56	1,020
October 31, 2025	25.53	25.58	25.58	25.58	25.45	1,300
October 30, 2025	25.32	25.45	25.45	25.45	25.32	1,009
October 29, 2025	25.42	25.6	25.6	25.6	25.32	1,800
October 28, 2025	25.37	25.38	25.38	25.4	25.37	1,000
October 27, 2025	25.41	25.44	25.44	25.44	25.35	4,640
October 24, 2025	25.48	25.35	25.35	25.48	25.3	1,600
October 23, 2025	25.51	25.61	25.61	25.61	25.3	2,300
October 22, 2025	25.36	25.36	25.36	25.44	25.36	1,625
October 21, 2025	25.52	25.52	25.52	25.52	25.52	727
October 20, 2025	25.18	25.5	25.5	25.63	25.18	2,749
October 17, 2025	25.55	25.16	25.16	25.65	25.06	8,800
October 16, 2025	25.58	25.62	25.62	25.67	25.53	6,300
October 15, 2025	25.51	25.45	25.45	25.63	25.4	4,600
October 14, 2025	25.39	25.4	25.4	25.4	25.3	4,200
October 13, 2025	25.35	25.3	25.3	25.36	25.28	20,700
October 10, 2025	25.39	25.3	25.3	25.4	25.15	8,244
October 09, 2025	25.38	25.45	25.45	25.5	25.38	5,731
October 08, 2025	25.47	25.44	25.44	25.48	25.41	2,344
October 07, 2025	25.8	25.4	25.4	25.8	25.4	13,200
October 06, 2025	25.21	25.59	25.59	25.59	25.21	3,300
October 03, 2025	25.5	25.5	25.5	25.6	25.5	1,992
October 02, 2025	25.28	25.34	25.34	25.54	25.28	9,500
October 01, 2025	25.19	25.29	25.29	25.46	25.05	11,336

Via Renewables, Inc. (VIASP) NASDAQ