Volaris Aviation Holding (VLRS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.438 | -7.83542039356 | 5.59 | 5.72 | 5.152 | 1189071 | 5.54533463 | CS |
| 4 | -1.388 | -21.2232415902 | 6.54 | 6.825 | 5.152 | 997254 | 5.75567112 | CS |
| 12 | -2.388 | -31.6710875332 | 7.54 | 9 | 5.152 | 746845 | 6.8615266 | CS |
| 26 | -1.348 | -20.7384615385 | 6.5 | 9 | 5.152 | 729240 | 7.20966082 | CS |
| 52 | -2.298 | -30.8456375839 | 7.45 | 9.57 | 5.15 | 691069 | 6.98066679 | CS |
| 156 | -12.438 | -70.7106310404 | 17.59 | 19.57 | 5.15 | 570775 | 8.76535802 | CS |
| 260 | 1.472 | 40 | 3.68 | 23.58 | 2.94 | 569478 | 11.08471413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460800 | 5.22 | -0.17 | -3.15 | 5.34 | 5.34 | 5.2 | 646915 |
| 1743201600 | 5.39 | -0.14 | -2.53 | 5.5199999 | 5.53 | 5.305 | 1641430 |
| 1743115200 | 5.53 | -0.13 | -2.30 | 5.65 | 5.67 | 5.5 | 1554299 |
| 1743028800 | 5.66 | 0.05 | 0.89 | 5.59 | 5.675 | 5.5298999 | 1561099 |
| 1742942400 | 5.61 | -0.04 | -0.71 | 5.72 | 5.72 | 5.48 | 614908 |
| 1742856000 | 5.65 | 0.11 | 1.99 | 5.59 | 5.71 | 5.53 | 573621 |
| 1742596800 | 5.54 | -0.05 | -0.89 | 5.5199999 | 5.5599999 | 5.42 | 485496 |
| 1742510400 | 5.59 | -0.12 | -2.10 | 5.62 | 5.67 | 5.55 | 553566 |
| 1742424000 | 5.71 | 0.04 | 0.71 | 5.64 | 5.75 | 5.625 | 1157282 |
| 1742337600 | 5.67 | 0.13 | 2.35 | 5.53 | 5.73 | 5.47 | 1201936 |
| 1742251200 | 5.54 | 0.01 | 0.18 | 5.49 | 5.64 | 5.49 | 554981 |
| 1741992000 | 5.53 | 0.22 | 4.14 | 5.39 | 5.585 | 5.23 | 818964 |
| 1741905600 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.42 | 5.17 | 673030 |
| 1741819200 | 5.38 | -0.13 | -2.36 | 5.57 | 5.67 | 5.255 | 900260 |
| 1741732800 | 5.51 | -0.02 | -0.36 | 5.48 | 5.605 | 5.3301 | 673922 |
| 1741646400 | 5.53 | -0.55 | -9.05 | 5.92 | 6.055 | 5.455 | 879639 |
| 1741390800 | 6.08 | -0.18 | -2.88 | 6.2 | 6.33 | 5.85 | 1244699 |
| 1741304400 | 6.26 | -0.14 | -2.19 | 6.36 | 6.3949999 | 6.24 | 1826913 |
| 1741218000 | 6.4 | 0.33 | 5.44 | 6.14 | 6.47 | 6.05 | 985267 |
| 1741131600 | 6.07 | -0.32 | -5.01 | 6.22 | 6.3448 | 5.945 | 1083788 |
| 1741045200 | 6.39 | -0.09 | -1.39 | 6.54 | 6.825 | 6.26 | 959981 |
| 1740786000 | 6.48 | 0.13 | 2.05 | 6.28 | 6.525 | 6.28 | 597905 |
| 1740699600 | 6.35 | -0.05 | -0.78 | 6.4 | 6.48 | 6.2601 | 738864 |
| 1740613200 | 6.4 | -0.13 | -1.99 | 6.6 | 6.6 | 6.33 | 867364 |
| 1740526800 | 6.53 | -0.26 | -3.83 | 6.86 | 6.86 | 6.53 | 919095 |
| 1740440400 | 6.79 | -0.98 | -12.61 | 7.58 | 7.83 | 6.78 | 1178501 |
| 1740181200 | 7.77 | -0.68 | -8.05 | 8.43 | 8.51 | 7.73 | 672454 |
| 1740094800 | 8.45 | 0.18 | 2.18 | 8.25 | 8.5 | 8.22 | 464624 |
| 1740008400 | 8.27 | -0.07 | -0.84 | 8.39 | 8.3988 | 8.1984 | 359521 |
| 1739922000 | 8.34 | 0.23 | 2.84 | 8.17 | 8.6 | 8.17 | 576708 |
| 1739576400 | 8.11 | 0.37 | 4.78 | 7.74 | 8.15 | 7.7 | 911643 |
| 1739490000 | 7.74 | 0.05 | 0.65 | 7.68 | 7.84 | 7.64 | 752589 |
| 1739403600 | 7.69 | 0.01 | 0.13 | 7.81 | 7.81 | 7.625 | 491994 |
| 1739317200 | 7.68 | -0.12 | -1.54 | 7.81 | 7.861 | 7.64 | 554587 |
| 1739230800 | 7.8 | -0.12 | -1.52 | 7.92 | 8.03 | 7.79 | 464382 |
| 1738971600 | 7.92 | 0.08 | 1.02 | 7.94 | 8.0399999 | 7.82 | 400628 |
| 1738885200 | 7.84 | -0.01 | -0.13 | 8 | 8.18 | 7.81 | 632446 |
| 1738798800 | 7.85 | -0.48 | -5.76 | 8.31 | 8.42 | 7.85 | 658233 |
| 1738712400 | 8.33 | 0.11 | 1.34 | 8.4 | 8.49 | 8.2104 | 598045 |
| 1738626000 | 8.22 | -0.27 | -3.18 | 8.11 | 8.27 | 7.85 | 1304315 |
| 1738366800 | 8.49 | -0.27 | -3.08 | 8.76 | 8.7899999 | 8.43 | 611658 |
| 1738280400 | 8.76 | 0.05 | 0.57 | 8.75 | 8.93 | 8.67 | 448708 |
| 1738194000 | 8.71 | 0.08 | 0.93 | 8.66 | 8.7899999 | 8.6 | 335313 |
| 1738107600 | 8.63 | 0.08 | 0.94 | 8.55 | 8.63 | 8.38 | 381776 |
| 1738021200 | 8.55 | -0.38 | -4.26 | 8.86 | 8.8699999 | 8.51 | 408422 |
| 1737762000 | 8.93 | 0.03 | 0.34 | 8.97 | 9 | 8.8699999 | 367285 |
| 1737675600 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1737589200 | 8.9 | 0.15 | 1.71 | 8.85 | 8.96 | 8.78 | 596725 |
| 1737502800 | 8.75 | 0.51 | 6.19 | 8.3699999 | 8.755 | 8.3699999 | 561160 |
| 1737157200 | 8.24 | -0.22 | -2.60 | 8.46 | 8.53 | 8.17 | 388115 |
| 1737070800 | 8.46 | 0.01 | 0.12 | 8.46 | 8.5 | 8.31 | 405517 |
| 1736984400 | 8.45 | -0.05 | -0.59 | 8.65 | 8.73 | 8.31 | 441902 |
| 1736898000 | 8.5 | 0.24 | 2.91 | 8.3 | 8.58 | 8.28 | 503688 |
| 1736811600 | 8.26 | 0.14 | 1.72 | 8.02 | 8.28 | 7.79 | 553850 |
| 1736552400 | 8.1199999 | 0.15 | 1.88 | 7.9 | 8.1199999 | 7.86 | 995014 |
| 1736379600 | 7.97 | 0.12 | 1.53 | 7.75 | 7.995 | 7.635 | 524026 |
| 1736293200 | 7.85 | 0.13 | 1.68 | 7.83 | 7.92 | 7.75 | 594941 |
| 1736206800 | 7.72 | 0.29 | 3.90 | 7.54 | 7.82 | 7.53 | 616233 |
| 1735947600 | 7.43 | 0.03 | 0.41 | 7.46 | 7.46 | 7.255 | 338968 |
| 1735861200 | 7.4 | -0.04 | -0.54 | 7.46 | 7.57 | 7.4 | 486125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
