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 | -0.17 | -3.49794238683 | 4.86 | 5.04 | 4.465 | 664541 | 4.79328598 | CS |
| 4 | 0.35 | 8.06451612903 | 4.34 | 5.04 | 4.15 | 1006163 | 4.57142143 | CS |
| 12 | -0.83 | -15.0362318841 | 5.52 | 5.72 | 3.4902 | 1458317 | 4.44765679 | CS |
| 26 | -3.7 | -44.1001191895 | 8.39 | 9 | 3.4902 | 1032059 | 5.33592858 | CS |
| 52 | -2.3 | -32.904148784 | 6.99 | 9 | 3.4902 | 894807 | 5.92903574 | CS |
| 156 | -7.68 | -62.0856911884 | 12.37 | 15.0495 | 3.4902 | 640294 | 7.6549492 | CS |
| 260 | -0.32 | -6.3872255489 | 5.01 | 23.58 | 3.4902 | 606970 | 10.65609264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 4.47 | -0.19 | -4.08 | 4.5599999 | 4.63 | 4.45 | 634888 |
| 1749768000 | 4.66 | 0 | 0.00 | 4.64 | 4.755 | 4.59 | 595890 |
| 1749681600 | 4.66 | -0.19 | -3.92 | 4.89 | 4.91 | 4.61 | 869049 |
| 1749595200 | 4.85 | -0.14 | -2.81 | 4.97 | 5.04 | 4.85 | 897914 |
| 1749508800 | 4.99 | 0.13 | 2.67 | 4.91 | 5.03 | 4.91 | 617662 |
| 1749249600 | 4.86 | 0.07 | 1.46 | 4.86 | 4.89 | 4.765 | 342188 |
| 1749163200 | 4.79 | 0.04 | 0.84 | 4.7 | 4.8099999 | 4.7 | 558044 |
| 1749076800 | 4.75 | 0.07 | 1.50 | 4.7 | 4.7699999 | 4.68 | 532064 |
| 1748990400 | 4.68 | 0.06 | 1.30 | 4.62 | 4.7 | 4.5599999 | 997697 |
| 1748904000 | 4.62 | -0.11 | -2.33 | 4.72 | 4.76 | 4.575 | 1735191 |
| 1748644800 | 4.73 | -0.02 | -0.42 | 4.725 | 4.7699999 | 4.575 | 1619290 |
| 1748558400 | 4.75 | 0.18 | 3.94 | 4.61 | 4.83 | 4.605 | 1646284 |
| 1748472000 | 4.57 | 0.02 | 0.44 | 4.53 | 4.59 | 4.49 | 1399038 |
| 1748385600 | 4.55 | 0.15 | 3.41 | 4.45 | 4.65 | 4.45 | 1503982 |
| 1748040000 | 4.4 | 0.12 | 2.80 | 4.2 | 4.445 | 4.175 | 1018510 |
| 1747953600 | 4.28 | 0.03 | 0.71 | 4.24 | 4.29 | 4.18 | 576114 |
| 1747867200 | 4.25 | -0.02 | -0.47 | 4.24 | 4.28 | 4.19 | 965079 |
| 1747780800 | 4.2699999 | 0.09 | 2.15 | 4.16 | 4.28 | 4.16 | 798891 |
| 1747694400 | 4.18 | -0.17 | -3.91 | 4.2699999 | 4.35 | 4.15 | 1345206 |
| 1747435200 | 4.35 | 0.03 | 0.69 | 4.34 | 4.39 | 4.275 | 1099009 |
| 1747348800 | 4.32 | -0.05 | -1.14 | 4.34 | 4.36 | 4.28 | 1370361 |
| 1747262400 | 4.37 | 0.09 | 2.10 | 4.28 | 4.4 | 4.26 | 1723288 |
| 1747176000 | 4.28 | 0.15 | 3.63 | 4.13 | 4.3 | 4.13 | 1031144 |
| 1747089600 | 4.13 | 0.15 | 3.77 | 4.09 | 4.23 | 4.005 | 1375237 |
| 1746830400 | 3.98 | -0.05 | -1.24 | 4.04 | 4.14 | 3.975 | 1796811 |
| 1746744000 | 4.03 | -0.05 | -1.23 | 4.09 | 4.13 | 3.901 | 2551393 |
| 1746657600 | 4.08 | -0.01 | -0.24 | 4.07 | 4.19 | 4.065 | 1331608 |
| 1746571200 | 4.09 | -0.07 | -1.68 | 4.11 | 4.155 | 3.995 | 1546082 |
| 1746484800 | 4.16 | 0.22 | 5.58 | 3.93 | 4.22 | 3.805 | 3548115 |
| 1746225600 | 3.94 | 0.35 | 9.75 | 3.69 | 3.94 | 3.67 | 3570318 |
| 1746139200 | 3.59 | -0.09 | -2.45 | 3.69 | 3.72 | 3.54 | 732126 |
| 1746052800 | 3.68 | 0.09 | 2.51 | 3.59 | 3.71 | 3.4902 | 1643068 |
| 1745966400 | 3.59 | -0.35 | -8.88 | 3.925 | 3.95 | 3.53 | 6424687 |
| 1745880000 | 3.94 | -0.74 | -15.81 | 4.66 | 4.715 | 3.94 | 5552683 |
| 1745620800 | 4.68 | -0.01 | -0.21 | 4.7 | 4.71 | 4.53 | 2187507 |
| 1745534400 | 4.69 | 0.04 | 0.86 | 4.61 | 4.7699999 | 4.5599999 | 2336601 |
| 1745448000 | 4.65 | 0.12 | 2.65 | 4.67 | 4.71 | 4.61 | 1654229 |
| 1745361600 | 4.53 | 0.1 | 2.26 | 4.48 | 4.62 | 4.455 | 1154988 |
| 1745275200 | 4.43 | 0.07 | 1.61 | 4.43 | 4.54 | 4.32 | 1235125 |
| 1744929600 | 4.36 | -0.17 | -3.75 | 4.5 | 4.53 | 4.32 | 837716 |
| 1744843200 | 4.53 | 0.05 | 1.12 | 4.46 | 4.62 | 4.4 | 1200311 |
| 1744756800 | 4.48 | -0.06 | -1.32 | 4.53 | 4.615 | 4.48 | 590732 |
| 1744670400 | 4.54 | -0.16 | -3.40 | 4.7699999 | 4.88 | 4.5199999 | 1068817 |
| 1744411200 | 4.7 | 0 | 0.00 | 4.72 | 4.74 | 4.55 | 624739 |
| 1744324800 | 4.7 | -0.38 | -7.48 | 4.97 | 4.97 | 4.635 | 1124469 |
| 1744238400 | 5.08 | 0.41 | 8.78 | 4.7 | 5.125 | 4.39 | 1771060 |
| 1744152000 | 4.67 | -0.19 | -3.91 | 5.1 | 5.19 | 4.555 | 1336378 |
| 1744065600 | 4.86 | 0 | 0.00 | 4.74 | 5.07 | 4.57 | 1085720 |
| 1743806400 | 4.86 | -0.39 | -7.43 | 5.08 | 5.11 | 4.64 | 1894542 |
| 1743720000 | 5.25 | 0 | 0.00 | 5.23 | 5.36 | 5.1 | 1538039 |
| 1743633600 | 5.25 | 0 | 0.00 | 5.16 | 5.29 | 5.16 | 737379 |
| 1743547200 | 5.25 | 0.03 | 0.57 | 5.2 | 5.33 | 5.07 | 1512984 |
| 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 | 509245 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
