Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.85 | 0.34 | 4.53% | 7.54 | 7.875 | 7.4717 | 1,093,843 |
| Apr 17 2024 | 7.51 | 0.45 | 6.37% | 7.21 | 7.625 | 7.1901 | 652,436 |
| Apr 16 2024 | 7.06 | -0.16 | -2.22% | 7.15 | 7.15 | 6.85 | 468,254 |
| Apr 15 2024 | 7.22 | 0.17 | 2.41% | 7.08 | 7.435 | 7.0399 | 641,102 |
| Apr 12 2024 | 7.05 | -0.42 | -5.62% | 7.41 | 7.41 | 6.945 | 923,102 |
| Apr 11 2024 | 7.47 | -0.21 | -2.73% | 7.69 | 7.72 | 7.455 | 171,073 |
| Apr 10 2024 | 7.68 | 0.05 | 0.66% | 7.52 | 7.695 | 7.44 | 562,402 |
| Apr 09 2024 | 7.63 | -0.17 | -2.18% | 7.82 | 7.975 | 7.61 | 444,069 |
| Apr 08 2024 | 7.80 | -0.06 | -0.76% | 7.92 | 8.235 | 7.78 | 609,910 |
| Apr 05 2024 | 7.86 | 0.13 | 1.68% | 7.72 | 7.90 | 7.61 | 394,093 |
| Apr 04 2024 | 7.73 | -0.16 | -2.03% | 7.94 | 8.09 | 7.73 | 721,263 |
| Apr 03 2024 | 7.89 | 0.16 | 2.07% | 7.65 | 7.995 | 7.65 | 276,398 |
| Apr 02 2024 | 7.73 | 0.17 | 2.25% | 7.36 | 7.77 | 7.36 | 347,401 |
| Apr 01 2024 | 7.56 | 0.14 | 1.89% | 7.45 | 7.63 | 7.36 | 404,496 |
| Mar 28 2024 | 7.42 | 0.07 | 0.95% | 7.37 | 7.50 | 7.36 | 213,738 |
| Mar 27 2024 | 7.35 | 0.10 | 1.38% | 7.34 | 7.40 | 7.20 | 200,448 |
| Mar 26 2024 | 7.25 | 0.09 | 1.26% | 7.18 | 7.40 | 7.12 | 355,995 |
| Mar 25 2024 | 7.16 | -0.05 | -0.69% | 7.18 | 7.27 | 7.055 | 277,242 |
| Mar 22 2024 | 7.21 | -0.02 | -0.28% | 7.31 | 7.312 | 7.16 | 261,578 |
| Mar 21 2024 | 7.23 | 0.10 | 1.40% | 7.19 | 7.25 | 7.07 | 256,300 |
| Mar 20 2024 | 7.13 | 0.30 | 4.39% | 6.88 | 7.153 | 6.80 | 334,819 |
| Mar 19 2024 | 6.83 | -0.26 | -3.67% | 7.10 | 7.10 | 6.82 | 280,787 |
| Mar 18 2024 | 7.09 | 0.02 | 0.28% | 7.07 | 7.15 | 6.83 | 277,949 |
| Mar 15 2024 | 7.07 | -0.11 | -1.53% | 7.15 | 7.30 | 7.00 | 527,572 |
| Mar 14 2024 | 7.18 | -0.22 | -2.97% | 7.40 | 7.40 | 7.115 | 286,265 |
| Mar 13 2024 | 7.40 | 0.23 | 3.21% | 7.15 | 7.49 | 7.15 | 370,366 |
| Mar 12 2024 | 7.17 | -0.17 | -2.32% | 7.30 | 7.30 | 7.115 | 333,318 |
| Mar 11 2024 | 7.34 | -0.06 | -0.81% | 7.41 | 7.44 | 7.255 | 229,818 |
| Mar 08 2024 | 7.40 | 0.07 | 0.95% | 7.40 | 7.51 | 7.275 | 339,042 |
| Mar 07 2024 | 7.33 | -0.24 | -3.17% | 7.48 | 7.515 | 7.29 | 481,409 |
| Mar 06 2024 | 7.57 | 0.28 | 3.84% | 7.42 | 7.58 | 7.365 | 521,189 |
| Mar 05 2024 | 7.29 | 0.17 | 2.39% | 7.08 | 7.35 | 7.07 | 397,082 |
| Mar 04 2024 | 7.12 | -0.15 | -2.06% | 7.29 | 7.30 | 7.09 | 499,114 |
| Mar 01 2024 | 7.27 | 0.04 | 0.55% | 7.31 | 7.31 | 7.05 | 448,411 |
| Feb 29 2024 | 7.23 | -0.01 | -0.14% | 7.23 | 7.37 | 7.145 | 767,018 |
| Feb 28 2024 | 7.24 | -0.08 | -1.09% | 7.35 | 7.40 | 7.02 | 721,584 |
| Feb 27 2024 | 7.32 | 0.01 | 0.14% | 7.82 | 8.10 | 7.29 | 1,297,902 |
| Feb 26 2024 | 7.31 | -0.09 | -1.22% | 7.40 | 7.44 | 7.26 | 435,032 |
| Feb 23 2024 | 7.40 | 0.00 | 0.00% | 7.37 | 7.47 | 7.09 | 450,821 |
| Feb 22 2024 | 7.40 | -0.02 | -0.27% | 7.39 | 7.67 | 7.37 | 714,060 |
| Feb 21 2024 | 7.42 | -0.21 | -2.75% | 7.61 | 7.625 | 7.32 | 386,557 |
| Feb 20 2024 | 7.63 | 0.11 | 1.46% | 7.45 | 7.66 | 7.42 | 632,763 |
| Feb 16 2024 | 7.52 | 0.15 | 2.04% | 7.30 | 7.62 | 7.28 | 214,120 |
| Feb 15 2024 | 7.37 | 0.10 | 1.38% | 7.36 | 7.47 | 7.25 | 225,227 |
| Feb 14 2024 | 7.27 | 0.22 | 3.12% | 7.14 | 7.335 | 7.13 | 213,072 |
| Feb 13 2024 | 7.05 | -0.49 | -6.50% | 7.47 | 7.47 | 7.04 | 346,889 |
| Feb 12 2024 | 7.54 | 0.04 | 0.53% | 7.50 | 7.745 | 7.47 | 200,390 |
| Feb 09 2024 | 7.50 | -0.04 | -0.53% | 7.57 | 7.60 | 7.355 | 448,739 |
| Feb 08 2024 | 7.54 | -0.08 | -1.05% | 7.65 | 7.65 | 7.45 | 341,813 |
| Feb 07 2024 | 7.62 | -0.24 | -3.05% | 7.84 | 7.86 | 7.58 | 328,117 |
| Feb 06 2024 | 7.86 | 0.45 | 6.07% | 7.45 | 7.91 | 7.36 | 413,847 |
| Feb 05 2024 | 7.41 | -0.65 | -8.06% | 7.97 | 7.97 | 7.41 | 412,183 |
| Feb 02 2024 | 8.06 | 0.07 | 0.88% | 7.90 | 8.08 | 7.77 | 405,833 |
| Feb 01 2024 | 7.99 | 0.07 | 0.88% | 7.97 | 8.11 | 7.89 | 461,035 |
| Jan 31 2024 | 7.92 | -0.09 | -1.12% | 7.97 | 8.13 | 7.89 | 805,016 |
| Jan 30 2024 | 8.01 | -0.24 | -2.91% | 8.14 | 8.19 | 8.01 | 546,251 |
| Jan 29 2024 | 8.25 | 0.18 | 2.23% | 8.09 | 8.32 | 7.97 | 450,667 |
| Jan 26 2024 | 8.07 | -0.12 | -1.47% | 8.16 | 8.33 | 8.01 | 483,159 |
| Jan 25 2024 | 8.19 | -0.15 | -1.80% | 8.52 | 8.56 | 8.10 | 633,440 |
| Jan 24 2024 | 8.34 | 0.15 | 1.83% | 8.36 | 8.425 | 8.265 | 598,869 |
| Jan 23 2024 | 8.19 | 0.17 | 2.12% | 8.14 | 8.28 | 8.02 | 327,972 |
| Jan 22 2024 | 8.02 | -0.23 | -2.79% | 8.33 | 8.39 | 7.98 | 610,119 |
