Via Renewables, Inc. - Class A Common Stock (VIA)

16.49
-2.09 (-11.25%)
NYSE · Last Trade: Feb 27th, 3:23 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Via Renewables, Inc. - Class A Common Stock (VIA)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202617.7718.5917.7418.58542,43618.58
2/25/202616.0918.1215.8517.61706,89317.61
2/24/202615.6916.2415.6615.92313,95615.92
2/23/202616.5516.7515.4815.78328,11115.78
2/20/202616.1017.7515.8016.551,029,85316.55
2/19/202616.3616.5515.9116.10713,32816.10
2/18/202616.8617.1216.4416.51487,11916.51
2/17/202617.9318.1116.6416.78664,25716.78
2/13/202617.7418.4717.5518.02698,73818.02
2/12/202618.5118.8417.4517.49685,47717.49
2/11/202620.6420.9518.4318.43529,69718.43
2/10/202620.5421.3820.2220.85524,11420.85
2/09/202620.4020.5719.4820.30411,37620.30
2/06/202620.3321.2920.0920.56345,86520.56
2/05/202621.0521.3719.9320.09538,17720.09
2/04/202620.3522.2020.2421.31968,52321.31
2/03/202621.5021.5019.4920.66565,11920.66
2/02/202623.2523.3721.4821.51532,53221.51
1/30/202623.3023.6223.0123.25443,65223.25
1/29/202624.9925.3123.3723.87706,98423.87
1/28/202625.8825.8824.9125.22338,78025.22
1/27/202625.4225.8325.0625.77296,35825.77
1/26/202626.0626.3724.7525.41377,20825.41
1/23/202626.5226.6925.5226.02290,26526.02
1/22/202626.3026.9925.6326.56433,79826.56
1/21/202624.7426.4924.6226.23748,92026.23
1/20/202623.7525.1623.5024.74729,00024.74
1/16/202623.4823.8222.6522.90572,31622.90
1/15/202623.8024.3923.1123.65473,14323.65
1/14/202626.8827.4623.6724.05637,29024.05
1/13/202626.5127.4025.3226.871,272,92026.87
1/12/202625.3225.9124.6925.23287,26425.23
1/09/202625.9126.7325.0125.54466,99725.54
1/08/202627.7028.0225.5825.98500,17625.98
1/07/202628.4528.5627.6227.99358,83927.99
1/06/202627.0528.4626.3128.31466,41928.31
1/05/202627.3127.7926.5227.23407,84827.23
1/02/202628.5829.2327.1627.18579,06427.18
12/31/202529.1430.5928.5329.01795,05829.01
12/30/202530.0030.6229.3529.48365,19329.48
12/29/202530.1330.2729.3130.02256,60330.02
12/26/202530.7831.2729.8430.48450,67830.48
12/24/202530.8031.2029.2330.86279,31730.86
12/23/202532.8332.8830.2731.03838,95831.03
12/22/202533.8034.2930.5933.141,267,09933.14
12/19/202533.1933.7131.8933.302,798,66033.30
12/18/202532.5934.0032.1133.25810,15933.25
12/17/202530.5133.9230.1532.011,260,83732.01
12/16/202529.0030.7829.0030.18718,30230.18
12/15/202530.0730.5028.2329.31498,59829.31
12/12/202532.0632.4729.7829.80543,89729.80
12/11/202532.2933.3631.8232.30377,72432.30
12/10/202532.0033.0831.5132.53414,81632.53
12/09/202530.2833.1729.9132.54399,51932.54
12/08/202532.3232.3629.7430.98574,16730.98
12/05/202533.1534.0831.7332.29454,91832.29
12/04/202534.3135.0032.8333.12362,56833.12
12/03/202532.1534.9431.2734.06392,80934.06
12/02/202533.7434.6531.4832.53582,77032.53
12/01/202534.2434.9033.0833.56226,33533.56
11/28/202534.0335.8134.0034.83132,53334.83