Volaris Aviation Holding (VLRS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -14.9326805386 | 8.17 | 8.6 | 6.78 | 518327 | 8.16763932 | CS |
| 4 | -1.91 | -21.5575620767 | 8.86 | 8.93 | 6.78 | 573469 | 8.12839035 | CS |
| 12 | -0.75 | -9.74025974026 | 7.7 | 9 | 6.78 | 521472 | 8.13891598 | CS |
| 26 | 1.08 | 18.398637138 | 5.87 | 9 | 5.52 | 686851 | 7.3642404 | CS |
| 52 | -0.45 | -6.08108108108 | 7.4 | 9.57 | 5.15 | 630906 | 7.16463442 | CS |
| 156 | -12.52 | -64.3040575244 | 19.47 | 20.68 | 5.15 | 566464 | 9.32065527 | CS |
| 260 | -5.71 | -45.102685624 | 12.66 | 23.58 | 2.94 | 566063 | 11.13852365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 393489 |
| 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 | 1178501 |
| 1738366800 | 8.49 | -0.27 | -3.08 | 8.76 | 8.7899999 | 8.43 | 612304 |
| 1738280400 | 8.76 | 0.05 | 0.57 | 8.75 | 8.93 | 8.67 | 448874 |
| 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 | 8.38 | 8.755 | 8.38 | 556815 |
| 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 | 7.92 | 8.1199999 | 7.86 | 985074 |
| 1736379600 | 7.97 | 0.12 | 1.53 | 7.73 | 7.995 | 7.635 | 522069 |
| 1736293200 | 7.85 | 0.13 | 1.68 | 7.75 | 7.92 | 7.75 | 587770 |
| 1736206800 | 7.72 | 0.29 | 3.90 | 7.5899 | 7.82 | 7.53 | 612513 |
| 1735947600 | 7.43 | 0.03 | 0.41 | 7.41 | 7.46 | 7.255 | 326168 |
| 1735861200 | 7.4 | -0.04 | -0.54 | 7.46 | 7.57 | 7.4 | 484415 |
| 1735688400 | 7.44 | 0.01 | 0.13 | 7.37 | 7.51 | 7.28 | 314693 |
| 1735602000 | 7.43 | -0.2 | -2.62 | 7.54 | 7.59 | 7.25 | 583174 |
| 1735342800 | 7.63 | -0.13 | -1.68 | 7.63 | 7.68 | 7.545 | 189142 |
| 1735256400 | 7.76 | 0 | 0.00 | 7.75 | 7.88 | 7.68 | 324670 |
| 1735077840 | 7.76 | -0.05 | -0.64 | 7.84 | 7.84 | 7.63 | 272250 |
| 1734997200 | 7.81 | -0.14 | -1.76 | 7.95 | 7.95 | 7.755 | 324920 |
| 1734738000 | 7.95 | -0.15 | -1.85 | 8.17 | 8.17 | 7.91 | 466508 |
| 1734651600 | 8.1 | -0.03 | -0.37 | 8.13 | 8.25 | 7.92 | 499753 |
| 1734565200 | 8.13 | -0.25 | -2.98 | 8.395 | 8.5 | 8.045 | 505242 |
| 1734478800 | 8.38 | -0.03 | -0.36 | 8.385 | 8.42 | 8.1649999 | 440859 |
| 1734392400 | 8.41 | 0.02 | 0.24 | 8.319 | 8.55 | 8.2601 | 478908 |
| 1734133200 | 8.39 | 0.06 | 0.72 | 8.39 | 8.465 | 8.2899999 | 256660 |
| 1734046800 | 8.33 | -0.19 | -2.23 | 8.475 | 8.68 | 8.325 | 342951 |
| 1733960400 | 8.52 | 0.1 | 1.19 | 8.43 | 8.545 | 8.27 | 370288 |
| 1733874000 | 8.42 | 0.07 | 0.84 | 8.4 | 8.53 | 8.33 | 460594 |
| 1733787600 | 8.35 | -0.13 | -1.53 | 8.465 | 8.7042 | 8.3215 | 483450 |
| 1733528400 | 8.48 | 0.04 | 0.47 | 8.41 | 8.59 | 8.33 | 455823 |
| 1733442000 | 8.44 | 0.25 | 3.05 | 8.1 | 8.6 | 8.1 | 1153481 |
| 1733355600 | 8.19 | 0.35 | 4.46 | 7.81 | 8.19 | 7.77 | 667908 |
| 1733269200 | 7.84 | 0.16 | 2.08 | 7.585 | 7.88 | 7.53 | 691053 |
| 1733182800 | 7.68 | -0.02 | -0.26 | 7.7 | 7.79 | 7.5001 | 649362 |
| 1732917840 | 7.7 | 0.03 | 0.39 | 7.74 | 7.82 | 7.615 | 532289 |
| 1732750800 | 7.67 | 0.09 | 1.19 | 7.59 | 7.746 | 7.46 | 1176658 |
| 1732664400 | 7.58 | -0.25 | -3.19 | 7.74 | 7.79 | 7.465 | 1429810 |
| 1732578000 | 7.83 | 0.06 | 0.77 | 7.91 | 8.075 | 7.805 | 655164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
