Via Renewables Inc. (VIASP)
NASDAQ: VIASP
· Real-Time Price · USD
26.37
0.32 (1.24%)
At close: Sep 04, 2025, 3:37 PM
VIASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.93 | 26.68 | 25.76 | 26.05 | 26.05 | 0.62% | 24,458 |
| Sep 2, 2025 | 25.61 | 25.90 | 25.34 | 25.89 | 25.89 | 1.21% | 21,600 |
| Aug 29, 2025 | 25.59 | 25.60 | 25.52 | 25.58 | 25.58 | -0.27% | 1,615 |
| Aug 28, 2025 | 25.63 | 25.71 | 25.60 | 25.65 | 25.65 | -0.31% | 3,802 |
| Aug 27, 2025 | 25.65 | 25.73 | 25.52 | 25.73 | 25.73 | 0.12% | 14,602 |
| Aug 26, 2025 | 25.69 | 25.73 | 25.65 | 25.70 | 25.70 | -0.12% | 7,271 |
| Aug 25, 2025 | 25.64 | 25.73 | 25.56 | 25.73 | 25.73 | 0.16% | 5,400 |
| Aug 22, 2025 | 25.45 | 25.70 | 25.45 | 25.69 | 25.69 | 0.55% | 8,400 |
| Aug 21, 2025 | 25.48 | 25.55 | 25.40 | 25.55 | 25.55 | -0.12% | 14,701 |
| Aug 20, 2025 | 25.66 | 25.66 | 25.50 | 25.58 | 25.58 | 0.31% | 1,549 |
| Aug 19, 2025 | 25.12 | 25.54 | 25.12 | 25.50 | 25.50 | -0.58% | 20,915 |
| Aug 18, 2025 | 25.60 | 25.70 | 25.51 | 25.65 | 25.65 | 0.20% | 4,900 |
| Aug 15, 2025 | 25.47 | 25.65 | 25.44 | 25.60 | 25.60 | 0.39% | 17,659 |
| Aug 14, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.12% | 1,100 |
| 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 |