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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.01	26.22	26.22	26.25	25.92	27,870
September 04, 2025	26.23	26.16	26.16	26.5	25.82	27,692
September 03, 2025	25.93	26.05	26.05	26.68	25.76	24,500
September 02, 2025	25.61	25.89	25.89	25.9	25.34	21,600
August 29, 2025	25.59	25.58	25.58	25.6	25.52	1,615
August 28, 2025	25.63	25.65	25.65	25.71	25.6	3,802
August 27, 2025	25.65	25.73	25.73	25.73	25.52	14,602
August 26, 2025	25.69	25.7	25.7	25.73	25.65	7,271
August 25, 2025	25.64	25.73	25.73	25.73	25.56	5,400
August 22, 2025	25.45	25.69	25.69	25.7	25.45	8,400
August 21, 2025	25.48	25.55	25.55	25.55	25.4	14,701
August 20, 2025	25.66	25.58	25.58	25.66	25.5	1,549
August 19, 2025	25.12	25.5	25.5	25.54	25.12	20,915
August 18, 2025	25.6	25.65	25.65	25.7	25.51	4,900
August 15, 2025	25.47	25.6	25.6	25.65	25.44	17,659
August 14, 2025	25.45	25.5	25.5	25.5	25.45	1,100
August 13, 2025	25.43	25.47	25.47	25.49	25.4	5,000
August 12, 2025	25.38	25.48	25.48	25.48	25.38	817
August 11, 2025	25.32	25.4	25.4	25.45	25.28	3,100
August 08, 2025	25.5	25.49	25.49	25.5	25.3	3,648
August 07, 2025	25.35	25.4	25.4	25.4	25.25	5,400
August 06, 2025	25.45	25.39	25.39	25.47	25.32	4,348
August 05, 2025	25.45	25.48	25.48	25.49	25.3	3,638
August 04, 2025	25.5	25.6	25.6	25.6	25.21	18,038
August 01, 2025	25.41	25.42	25.42	25.45	25.41	1,608
July 31, 2025	25.29	25.4	25.4	25.4	25.29	800
July 30, 2025	25.3	25.4	25.4	25.4	25.22	1,709
July 29, 2025	25.22	25.43	25.43	25.43	25.22	6,600
July 28, 2025	25.22	25.32	25.32	25.34	25.21	8,614
July 25, 2025	25.25	25.25	25.25	25.27	25.21	11,800
July 24, 2025	25.25	25.25	25.25	25.29	25.21	5,742
July 23, 2025	25.18	25.25	25.25	25.25	25.18	5,607
July 22, 2025	25.44	25.3	25.3	25.44	25.12	7,000
July 21, 2025	25.2	25.31	25.31	25.31	25.14	10,600
July 18, 2025	25.15	25.25	25.25	25.25	25.15	9,845
July 17, 2025	25.18	25.25	25.25	25.31	25.12	5,019
July 16, 2025	25.25	25.22	25.22	25.73	25.22	4,913
July 15, 2025	25.35	25.2	25.2	25.35	25.13	4,536
July 14, 2025	25.34	25.26	25.26	25.34	25	5,900
July 11, 2025	25.21	25.31	25.31	25.31	25.21	1,600
July 10, 2025	25.17	25.28	25.28	25.28	25.17	1,634
July 09, 2025	25.1	25.17	25.17	25.24	25.01	2,804
July 08, 2025	25.15	25.21	25.21	25.32	25.15	4,200
July 07, 2025	25.1	25.18	25.18	25.2	25.04	3,834
July 03, 2025	25.01	25.1	25.1	25.15	25.01	2,100
July 02, 2025	25.02	25.15	25.15	25.2	24.88	19,112
July 01, 2025	25.35	25.17	25.17	25.39	25.1	13,100
June 30, 2025	25.5	25.73	25.04	25.9	25.5	26,583
June 27, 2025	25.55	25.48	25.48	25.55	25.4	1,200
June 26, 2025	25.38	25.58	25.58	25.58	25.38	4,663
June 25, 2025	25.44	25.4	25.4	25.44	25.4	1,300
June 24, 2025	25.4	25.46	25.46	25.55	25.35	3,600
June 23, 2025	25.26	25.48	25.48	25.5	25.22	15,100
June 20, 2025	25.25	25.33	25.33	25.44	25.25	5,366
June 18, 2025	25.24	25.23	25.23	25.43	25.2	4,500
June 17, 2025	25.18	25.2	25.2	25.24	25.18	2,600
June 16, 2025	25.02	25.14	25.14	25.19	25.02	3,748
June 13, 2025	25	25.01	25.01	25.25	25	4,000
June 12, 2025	25.25	25.04	25.04	25.25	25.03	6,947
June 11, 2025	25.18	25.25	25.25	25.25	25.09	4,336

Via Renewables, Inc. (VIASP) NASDAQ