Volaris Aviation Holding (VLRS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -5.24433849821 | 8.39 | 8.55 | 7.92 | 439341 | 8.26557854 | CS |
| 4 | -0.05 | -0.625 | 8 | 8.7042 | 7.46 | 643516 | 8.02705083 | CS |
| 12 | 1.34 | 20.2723146747 | 6.61 | 8.7042 | 6.06 | 765389 | 7.49407324 | CS |
| 26 | 1.26 | 18.8340807175 | 6.69 | 8.7042 | 5.15 | 756918 | 6.7498004 | CS |
| 52 | -1.32 | -14.2394822006 | 9.27 | 9.67 | 5.15 | 628691 | 7.1933286 | CS |
| 156 | -8.81 | -52.5656324582 | 16.76 | 21.23 | 5.15 | 568292 | 9.90373166 | CS |
| 260 | -2.95 | -27.0642201835 | 10.9 | 23.58 | 2.94 | 557474 | 11.24617656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.95 | -0.15 | -1.85 | 8.07 | 8.17 | 7.91 | 467648 |
| 1734651600 | 8.1 | -0.03 | -0.37 | 8.15 | 8.25 | 7.92 | 504070 |
| 1734565200 | 8.13 | -0.25 | -2.98 | 8.38 | 8.5 | 8.045 | 509120 |
| 1734478800 | 8.38 | -0.03 | -0.36 | 8.3699999 | 8.42 | 8.1649999 | 441976 |
| 1734392400 | 8.41 | 0.02 | 0.24 | 8.36 | 8.55 | 8.2601 | 482688 |
| 1734133200 | 8.39 | 0.06 | 0.72 | 8.39 | 8.465 | 8.2899999 | 258853 |
| 1734046800 | 8.33 | -0.19 | -2.23 | 8.51 | 8.68 | 8.325 | 346414 |
| 1733960400 | 8.52 | 0.1 | 1.19 | 8.42 | 8.545 | 8.27 | 371960 |
| 1733874000 | 8.42 | 0.07 | 0.84 | 8.45 | 8.53 | 8.33 | 464701 |
| 1733787600 | 8.35 | -0.13 | -1.53 | 8.5399999 | 8.7042 | 8.3215 | 487106 |
| 1733528400 | 8.48 | 0.04 | 0.47 | 8.33 | 8.59 | 8.33 | 461175 |
| 1733442000 | 8.44 | 0.25 | 3.05 | 8.34 | 8.6 | 8.1 | 1172102 |
| 1733355600 | 8.19 | 0.35 | 4.46 | 7.74 | 8.19 | 7.74 | 674472 |
| 1733269200 | 7.84 | 0.16 | 2.08 | 7.47 | 7.88 | 7.47 | 711118 |
| 1733182800 | 7.68 | -0.02 | -0.26 | 7.7 | 7.79 | 7.5001 | 661179 |
| 1732917840 | 7.7 | 0.03 | 0.39 | 7.765 | 7.82 | 7.615 | 539475 |
| 1732750800 | 7.67 | 0.09 | 1.19 | 7.59 | 7.746 | 7.46 | 1177669 |
| 1732664400 | 7.58 | -0.25 | -3.19 | 7.8 | 7.83 | 7.465 | 1443770 |
| 1732578000 | 7.83 | 0.06 | 0.77 | 7.94 | 8.075 | 7.805 | 671400 |
| 1732318800 | 7.77 | -0.21 | -2.63 | 8 | 8.1 | 7.72 | 847557 |
| 1732232400 | 7.98 | -0.07 | -0.87 | 8.06 | 8.105 | 7.945 | 737979 |
| 1732146000 | 8.05 | -0.21 | -2.54 | 8.26 | 8.2998999 | 8 | 585161 |
| 1732059600 | 8.26 | 0.04 | 0.49 | 8.11 | 8.28 | 7.98 | 730717 |
| 1731973200 | 8.22 | 0.16 | 1.99 | 8.13 | 8.47 | 8.05 | 1480903 |
| 1731714000 | 8.06 | -0.11 | -1.35 | 8.1199999 | 8.27 | 7.97 | 1215086 |
| 1731627600 | 8.17 | 0.47 | 6.10 | 7.72 | 8.2899999 | 7.705 | 1568566 |
| 1731541200 | 7.7 | -0.01 | -0.13 | 7.75 | 7.985 | 7.7 | 932188 |
| 1731454800 | 7.71 | 0.18 | 2.39 | 7.48 | 7.8702 | 7.48 | 1140282 |
| 1731368400 | 7.53 | -0.06 | -0.79 | 7.66 | 7.705 | 7.405 | 794643 |
| 1731109200 | 7.59 | 0.02 | 0.26 | 7.48 | 7.61 | 7.35 | 726386 |
| 1731022800 | 7.57 | 0.22 | 2.99 | 7.43 | 7.71 | 7.43 | 884052 |
| 1730936400 | 7.35 | -0.1 | -1.34 | 7.5 | 7.54 | 6.955 | 1411900 |
| 1730850000 | 7.45 | -0.04 | -0.53 | 7.49 | 7.55 | 7.235 | 1088737 |
| 1730763600 | 7.49 | 0.17 | 2.32 | 7.31 | 7.69 | 7.31 | 1091879 |
| 1730500800 | 7.32 | -0.04 | -0.54 | 7.4 | 7.52 | 7.3 | 641817 |
| 1730414400 | 7.36 | -0.05 | -0.67 | 7.39 | 7.62 | 7.36 | 893702 |
| 1730328000 | 7.41 | 0.06 | 0.82 | 7.41 | 7.7 | 7.36 | 939546 |
| 1730241600 | 7.35 | 0.17 | 2.37 | 7.12 | 7.42 | 6.9 | 883694 |
| 1730155200 | 7.18 | 0.09 | 1.27 | 7.15 | 7.61 | 7.15 | 1145128 |
| 1729896000 | 7.09 | 0.03 | 0.42 | 7.04 | 7.16 | 7.005 | 936641 |
| 1729809600 | 7.06 | -0.01 | -0.14 | 7.09 | 7.1093 | 6.95 | 661435 |
| 1729723200 | 7.07 | -0.1 | -1.39 | 7.24 | 7.32 | 6.925 | 1170058 |
| 1729636800 | 7.17 | 0.15 | 2.14 | 7.12 | 7.255 | 7.04 | 1603427 |
| 1729550400 | 7.02 | -0.13 | -1.82 | 7.1 | 7.21 | 7.005 | 683772 |
| 1729291200 | 7.15 | 0.24 | 3.47 | 6.98 | 7.305 | 6.85 | 1371588 |
| 1729204800 | 6.91 | -0.07 | -1.00 | 6.94 | 7.08 | 6.87 | 604225 |
| 1729118400 | 6.98 | 0.32 | 4.80 | 6.69 | 7.03 | 6.5599999 | 1009969 |
| 1729032000 | 6.66 | 0.3 | 4.72 | 6.38 | 6.69 | 6.355 | 933075 |
| 1728945600 | 6.36 | 0.07 | 1.11 | 6.33 | 6.39 | 6.23 | 275428 |
| 1728686400 | 6.29 | 0.05 | 0.80 | 6.21 | 6.3 | 6.18 | 228770 |
| 1728600000 | 6.24 | 0.01 | 0.16 | 6.18 | 6.285 | 6.115 | 287266 |
| 1728513600 | 6.23 | 0.01 | 0.16 | 6.21 | 6.28 | 6.2093999 | 232216 |
| 1728427200 | 6.22 | -0.02 | -0.32 | 6.21 | 6.2699999 | 6.1791 | 262614 |
| 1728340800 | 6.24 | 0.01 | 0.16 | 6.25 | 6.295 | 6.095 | 658149 |
| 1728081600 | 6.23 | 0.14 | 2.30 | 6.22 | 6.365 | 6.18 | 422450 |
| 1727995200 | 6.09 | -0.31 | -4.84 | 6.36 | 6.36 | 6.0599999 | 475245 |
| 1727908800 | 6.4 | 0.11 | 1.75 | 6.28 | 6.47 | 6.21 | 939659 |
| 1727822400 | 6.29 | -0.04 | -0.63 | 6.3 | 6.35 | 6.14 | 321294 |
| 1727736000 | 6.33 | -0.22 | -3.36 | 6.5 | 6.5 | 6.3 | 363314 |
| 1727476800 | 6.55 | 0.03 | 0.46 | 6.61 | 6.615 | 6.5199999 | 598210 |
| 1727390400 | 6.5199999 | 0.22 | 3.49 | 6.42 | 6.63 | 6.42 | 1184265 |
| 1727304000 | 6.3 | 0.01 | 0.16 | 6.28 | 6.45 | 6.215 | 677921 |
| 1727217600 | 6.29 | -0.08 | -1.26 | 6.55 | 6.665 | 6.21 | 764202 |
| 1727131200 | 6.37 | -0.08 | -1.24 | 6.45 | 6.47 | 6.32 | 309192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
