Via Renewables Inc. (VIASP)
NASDAQ: VIASP
· Real-Time Price · USD
25.46
-0.00 (-0.02%)
At close: Aug 14, 2025, 3:59 PM
VIASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | n/a | 0.12% | 1,092 |
| Aug 13, 2025 | 25.43 | 25.49 | 25.40 | 25.47 | 25.47 | -0.04% | 5,000 |
| Aug 12, 2025 | 25.38 | 25.48 | 25.38 | 25.48 | 25.48 | 0.31% | 817 |
| Aug 11, 2025 | 25.32 | 25.45 | 25.28 | 25.40 | 25.40 | -0.35% | 3,100 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.30 | 25.49 | 25.49 | 0.35% | 3,648 |
| Aug 7, 2025 | 25.35 | 25.40 | 25.25 | 25.40 | 25.40 | 0.04% | 5,400 |
| Aug 6, 2025 | 25.45 | 25.47 | 25.32 | 25.39 | 25.39 | -0.35% | 4,348 |
| Aug 5, 2025 | 25.45 | 25.49 | 25.30 | 25.48 | 25.48 | -0.47% | 3,638 |
| Aug 4, 2025 | 25.50 | 25.60 | 25.21 | 25.60 | 25.60 | 0.71% | 18,038 |
| Aug 1, 2025 | 25.41 | 25.45 | 25.41 | 25.42 | 25.42 | 0.08% | 1,608 |
| Jul 31, 2025 | 25.29 | 25.40 | 25.29 | 25.40 | 25.40 | 0.00% | 800 |
| Jul 30, 2025 | 25.30 | 25.40 | 25.22 | 25.40 | 25.40 | -0.12% | 1,709 |
| Jul 29, 2025 | 25.22 | 25.43 | 25.22 | 25.43 | 25.43 | 0.43% | 6,600 |
| Jul 28, 2025 | 25.22 | 25.34 | 25.21 | 25.32 | 25.32 | 0.28% | 8,614 |
| Jul 25, 2025 | 25.25 | 25.27 | 25.21 | 25.25 | 25.25 | 0.00% | 11,800 |
| Jul 24, 2025 | 25.25 | 25.29 | 25.21 | 25.25 | 25.25 | 0.00% | 5,742 |
| Jul 23, 2025 | 25.18 | 25.25 | 25.18 | 25.25 | 25.25 | -0.20% | 5,607 |
| Jul 22, 2025 | 25.44 | 25.44 | 25.12 | 25.30 | 25.30 | -0.04% | 7,000 |
| Jul 21, 2025 | 25.20 | 25.31 | 25.14 | 25.31 | 25.31 | 0.24% | 10,600 |
| Jul 18, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.00% | 9,845 |