Controladora Vuela Compañ... (VLRS)
NYSE: VLRS
· Real-Time Price · USD
6.08
-0.03 (-0.49%)
At close: Aug 19, 2025, 3:59 PM
6.01
-1.07%
After-hours: Aug 19, 2025, 06:24 PM EDT
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.85 | 6.12 | 5.77 | 6.11 | 6.11 | 4.62% | 506,131 |
| Aug 15, 2025 | 5.83 | 5.96 | 5.82 | 5.84 | 5.84 | 0.00% | 287,600 |
| Aug 14, 2025 | 5.81 | 5.87 | 5.78 | 5.84 | 5.84 | -1.18% | 288,522 |
| Aug 13, 2025 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 355,700 |
| Aug 12, 2025 | 5.74 | 6.02 | 5.68 | 6.00 | 6.00 | 6.19% | 672,381 |
| Aug 11, 2025 | 5.59 | 5.67 | 5.53 | 5.65 | 5.65 | 1.07% | 391,219 |
| Aug 8, 2025 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -4.28% | 412,000 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 0.52% | 621,825 |
| Aug 6, 2025 | 5.65 | 5.82 | 5.61 | 5.81 | 5.81 | 3.57% | 572,731 |
| Aug 5, 2025 | 5.58 | 5.65 | 5.49 | 5.61 | 5.61 | 0.54% | 446,533 |
| Aug 4, 2025 | 5.82 | 5.90 | 5.58 | 5.58 | 5.58 | -2.45% | 576,302 |
| Aug 1, 2025 | 5.81 | 5.81 | 5.68 | 5.72 | 5.72 | -2.89% | 937,610 |
| Jul 31, 2025 | 5.75 | 5.99 | 5.75 | 5.89 | 5.89 | 1.73% | 1,011,500 |
| Jul 30, 2025 | 5.45 | 5.87 | 5.45 | 5.79 | 5.79 | 4.89% | 998,933 |
| Jul 29, 2025 | 5.57 | 5.60 | 5.44 | 5.52 | 5.52 | -0.18% | 1,132,553 |
| Jul 28, 2025 | 5.44 | 5.55 | 5.41 | 5.53 | 5.53 | 1.65% | 1,510,612 |
| Jul 25, 2025 | 5.33 | 5.45 | 5.23 | 5.44 | 5.44 | 2.26% | 695,900 |
| Jul 24, 2025 | 5.36 | 5.53 | 5.31 | 5.32 | 5.32 | -1.85% | 873,043 |
| Jul 23, 2025 | 5.20 | 5.48 | 5.07 | 5.42 | 5.42 | 6.27% | 1,412,406 |
| Jul 22, 2025 | 4.47 | 5.11 | 4.44 | 5.10 | 5.10 | 15.65% | 2,059,248 |