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

36.49
+0.48 (1.33%)
NYSE · Last Trade: Nov 1st, 4:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202635.7936.8434.5036.49546,55436.49
10/29/202635.4236.2134.4236.01454,33236.01
10/28/202635.7736.9135.6036.39504,01636.39
10/27/202635.6936.1435.2935.97781,91135.97
10/26/202636.6736.6735.4935.56502,95235.56
10/23/202635.7436.9135.3036.75519,44036.75
10/22/202634.5835.7434.1335.71443,01635.71
10/21/202633.9634.8233.7434.59490,54834.59
10/20/202633.3234.1433.0334.03529,63834.03
10/19/202632.1333.2231.9532.95394,47632.95
10/16/202633.4933.9831.6631.93695,64831.93
10/15/202631.2333.7431.2333.58372,94133.58
10/14/202632.0532.3030.8531.35534,00531.35
10/13/202632.5133.4832.0732.11422,60932.11
10/12/202632.7133.2732.0332.48693,69232.48
10/09/202631.2632.6131.2632.37452,47532.37
10/08/202630.4831.0429.9630.93949,04230.93
10/07/202630.9831.4330.2830.49728,92430.49
10/06/202631.0031.7030.6630.83574,59230.83
10/05/202629.4530.9929.4530.89735,63430.89
10/02/202630.6630.8829.0429.33555,32029.33
10/01/202630.8631.0029.9830.22644,62930.22
9/30/202629.3630.8229.3630.25950,70930.25
9/29/202629.0829.4428.4929.25534,06529.25
9/28/202629.0629.3228.2629.10640,97729.10
9/25/202629.9030.6929.2429.41873,02329.41
9/24/202629.4830.7429.0929.981,098,33829.98
9/23/202628.3130.2527.9129.541,076,06529.54
9/22/202627.9928.5727.2728.37759,25028.37
9/21/202628.0728.0826.9027.33646,11027.33
9/18/202628.3628.4327.2627.985,022,89327.98
9/17/202626.6228.0026.5027.84755,51627.84
9/16/202625.7526.7225.3226.62997,61226.62
9/15/202626.2526.7125.4126.10681,84826.10
9/14/202626.2227.3026.0026.77656,44626.77
9/11/202626.3326.6425.7425.76429,60625.76
9/10/202625.9726.8725.6826.36661,16926.36
9/09/202626.5126.8625.8225.96485,90925.96
9/08/202627.9428.0026.3226.39666,38326.39
9/04/202627.4028.1926.5728.13442,91328.13
9/03/202628.0828.7627.2627.58577,16527.58
9/02/202627.4027.6926.8827.47572,39527.47
9/01/202627.5028.1227.1627.50353,77227.50
8/31/202628.1528.7527.6427.93641,22027.93
8/28/202628.3028.9828.1328.57434,25628.57
8/27/202628.2129.1128.0228.26425,64928.26
8/26/202627.2127.9926.8927.61587,08927.61
8/25/202627.1328.0527.0027.89734,57627.89
8/24/202627.0527.7126.9327.43595,32727.43
8/21/202626.5827.2726.0026.99473,57826.99
8/20/202626.2226.6525.8026.57425,56226.57
8/19/202624.9526.6924.8926.38623,79326.38
8/18/202625.3026.0524.9825.02566,53025.02
8/17/202625.9526.4625.3725.42585,03225.42
8/14/202626.2526.3925.3726.19568,66226.19
8/13/202626.0026.5425.1526.36909,16426.36
8/12/202624.3125.0823.7725.05789,02125.05
8/11/202623.2325.3022.4924.86977,78624.86
8/10/202622.1923.3321.9523.311,159,04523.31
8/07/202622.0023.2421.4122.211,098,13422.21
8/06/202620.7921.6020.1121.561,001,27721.56
8/05/202622.0022.0020.9821.36581,67721.36
8/04/202621.0122.0320.9521.911,051,06121.91
8/03/202620.6521.6420.0021.08828,77421.08