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 | -0.12 | -1.88679245283 | 6.36 | 6.365 | 6.06 | 410135 | 6.19948372 | CS |
| 4 | -0.22 | -3.40557275542 | 6.46 | 6.95 | 6.06 | 643263 | 6.48411287 | CS |
| 12 | -0.32 | -4.87804878049 | 6.56 | 6.95 | 5.15 | 831113 | 6.06626878 | CS |
| 26 | -1.28 | -17.0212765957 | 7.52 | 9.57 | 5.15 | 651872 | 6.66910544 | CS |
| 52 | -0.34 | -5.16717325228 | 6.58 | 9.67 | 5.15 | 589462 | 7.05494998 | CS |
| 156 | -14.99 | -70.6076307113 | 21.23 | 21.44 | 5.15 | 559559 | 10.72539764 | CS |
| 260 | -4.36 | -41.1320754717 | 10.6 | 23.58 | 2.94 | 534807 | 11.45655582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 6.45 | -0.17 | -2.57 | 6.5599999 | 6.595 | 6.39 | 563575 |
| 1726785600 | 6.62 | -0.11 | -1.63 | 6.87 | 6.87 | 6.6033 | 319053 |
| 1726699200 | 6.73 | -0.07 | -1.03 | 6.86 | 6.95 | 6.69 | 1081428 |
| 1726612800 | 6.8 | 0.2 | 3.03 | 6.55 | 6.81 | 6.53 | 1878254 |
| 1726526400 | 6.6 | 0.1 | 1.54 | 6.5199999 | 6.64 | 6.505 | 471385 |
| 1726267200 | 6.5 | -0.07 | -1.07 | 6.64 | 6.64 | 6.445 | 653054 |
| 1726180800 | 6.57 | 0.13 | 2.02 | 6.46 | 6.66 | 6.44 | 689784 |
| 1726094400 | 6.44 | 0.26 | 4.21 | 6.17 | 6.44 | 6.16 | 511435 |
| 1726008000 | 6.18 | 0.03 | 0.49 | 6.13 | 6.255 | 6 | 774506 |
| 1725921600 | 6.15 | 0.19 | 3.19 | 6.03 | 6.17 | 5.965 | 1152249 |
| 1725662400 | 5.96 | 0.05 | 0.85 | 5.92 | 6.04 | 5.565 | 1603163 |
| 1725576000 | 5.91 | 0.31 | 5.54 | 5.65 | 5.92 | 5.615 | 1651235 |
| 1725489600 | 5.6 | -0.06 | -1.06 | 5.61 | 5.815 | 5.555 | 1061046 |
| 1725403200 | 5.66 | -0.05 | -0.88 | 5.64 | 5.69 | 5.5199999 | 669847 |
| 1725057600 | 5.71 | -0.08 | -1.38 | 5.84 | 5.86 | 5.67 | 442320 |
| 1724971200 | 5.79 | 0 | 0.00 | 5.89 | 5.89 | 5.75 | 480623 |
| 1724884800 | 5.79 | 0.04 | 0.70 | 5.7 | 5.92 | 5.7 | 392475 |
| 1724798400 | 5.75 | -0.07 | -1.20 | 5.74 | 5.845 | 5.66 | 657898 |
| 1724712000 | 5.82 | -0.13 | -2.18 | 5.87 | 5.98 | 5.695 | 549645 |
| 1724452800 | 5.95 | 0.42 | 7.59 | 5.6 | 5.95 | 5.58 | 478130 |
| 1724366400 | 5.53 | -0.05 | -0.90 | 5.6 | 5.63 | 5.515 | 312527 |
| 1724280000 | 5.58 | -0.01 | -0.18 | 5.62 | 5.62 | 5.48 | 443739 |
| 1724193600 | 5.59 | -0.1 | -1.76 | 5.66 | 5.72 | 5.54 | 552653 |
| 1724107200 | 5.69 | -0.01 | -0.18 | 5.73 | 5.73 | 5.585 | 726903 |
| 1723848000 | 5.7 | -0.02 | -0.35 | 5.72 | 5.785 | 5.58 | 1211753 |
| 1723761600 | 5.72 | 0.12 | 2.14 | 5.62 | 5.815 | 5.59 | 608141 |
| 1723675200 | 5.6 | 0.05 | 0.90 | 5.58 | 5.632 | 5.505 | 240863 |
| 1723588800 | 5.55 | 0.18 | 3.35 | 5.39 | 5.59 | 5.36 | 354077 |
| 1723502400 | 5.37 | -0.15 | -2.72 | 5.54 | 5.5799 | 5.32 | 783745 |
| 1723243200 | 5.5199999 | 0.08 | 1.47 | 5.44 | 5.57 | 5.44 | 379655 |
| 1723156800 | 5.44 | 0.04 | 0.74 | 5.46 | 5.5899 | 5.44 | 495203 |
| 1723070400 | 5.4 | -0.08 | -1.46 | 5.59 | 5.705 | 5.38 | 970162 |
| 1722984000 | 5.48 | 0.11 | 2.05 | 5.38 | 5.59 | 5.3099999 | 842707 |
| 1722897600 | 5.37 | -0.24 | -4.28 | 5.36 | 5.5599999 | 5.15 | 1757486 |
| 1722638400 | 5.61 | -0.22 | -3.77 | 5.8 | 5.84 | 5.49 | 1402845 |
| 1722552000 | 5.83 | -0.29 | -4.74 | 6.14 | 6.17 | 5.8099999 | 1520455 |
| 1722465600 | 6.12 | -0.04 | -0.65 | 6.2 | 6.26 | 6.09 | 4171719 |
| 1722379200 | 6.16 | -0.16 | -2.53 | 6.32 | 6.43 | 6.15 | 776922 |
| 1722292800 | 6.32 | -0.13 | -2.02 | 6.45 | 6.47 | 6.25 | 614066 |
| 1722033600 | 6.45 | 0.1 | 1.57 | 6.42 | 6.535 | 6.385 | 663925 |
| 1721947200 | 6.35 | 0.3 | 4.96 | 6.04 | 6.42 | 6 | 547545 |
| 1721860800 | 6.05 | -0.41 | -6.35 | 6.38 | 6.48 | 6.03 | 709854 |
| 1721774400 | 6.46 | 0.19 | 3.03 | 6.22 | 6.47 | 5.85 | 2719948 |
| 1721688000 | 6.2699999 | 0.06 | 0.97 | 6.26 | 6.46 | 6.2 | 1058591 |
| 1721428800 | 6.21 | -0.17 | -2.66 | 6.36 | 6.525 | 6.1299 | 1117004 |
| 1721342400 | 6.38 | -0.25 | -3.77 | 6.5599999 | 6.675 | 6.36 | 763323 |
| 1721256000 | 6.63 | -0.18 | -2.64 | 6.78 | 6.78 | 6.55 | 345280 |
| 1721169600 | 6.81 | 0.15 | 2.25 | 6.67 | 6.825 | 6.625 | 309839 |
| 1721083200 | 6.66 | 0.02 | 0.30 | 6.57 | 6.78 | 6.57 | 504341 |
| 1720824000 | 6.64 | 0.21 | 3.27 | 6.51 | 6.65 | 6.47 | 388447 |
| 1720737600 | 6.43 | 0.14 | 2.23 | 6.33 | 6.4349999 | 6.2401 | 164151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
