Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VLRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.45 | 0.10 | 1.57% | 6.42 | 6.535 | 6.385 | 663,925 |
| Jul 25 2024 | 6.35 | 0.30 | 4.96% | 6.04 | 6.42 | 6.00 | 547,122 |
| Jul 24 2024 | 6.05 | -0.41 | -6.35% | 6.45 | 6.45 | 6.03 | 691,433 |
| Jul 23 2024 | 6.46 | 0.14 | 2.22% | 6.22 | 6.47 | 5.85 | 2,719,948 |
| Jul 22 2024 | 6.32 | 0.11 | 1.77% | 6.26 | 6.46 | 6.20 | 672,187 |
| Jul 19 2024 | 6.21 | -0.17 | -2.66% | 6.31 | 6.525 | 6.1299 | 1,049,704 |
| Jul 18 2024 | 6.38 | -0.25 | -3.77% | 6.56 | 6.675 | 6.36 | 763,323 |
| Jul 17 2024 | 6.63 | -0.18 | -2.64% | 6.78 | 6.78 | 6.55 | 339,155 |
| Jul 16 2024 | 6.81 | 0.15 | 2.25% | 6.67 | 6.825 | 6.625 | 309,839 |
| Jul 15 2024 | 6.66 | 0.02 | 0.30% | 6.57 | 6.78 | 6.57 | 504,341 |
| Jul 12 2024 | 6.64 | 0.21 | 3.27% | 6.51 | 6.65 | 6.47 | 388,447 |
| Jul 11 2024 | 6.43 | 0.14 | 2.23% | 6.33 | 6.435 | 6.2401 | 159,336 |
| Jul 10 2024 | 6.29 | 0.02 | 0.32% | 6.31 | 6.33 | 6.22 | 297,967 |
| Jul 09 2024 | 6.27 | 0.04 | 0.64% | 6.35 | 6.365 | 6.23 | 183,625 |
| Jul 08 2024 | 6.23 | 0.02 | 0.32% | 6.21 | 6.2647 | 6.045 | 347,430 |
| Jul 05 2024 | 6.21 | -0.15 | -2.36% | 6.37 | 6.43 | 6.18 | 282,483 |
| Jul 03 2024 | 6.36 | 0.12 | 1.92% | 6.24 | 6.40 | 6.24 | 173,841 |
| Jul 02 2024 | 6.24 | 0.02 | 0.32% | 6.27 | 6.43 | 6.23 | 725,843 |
| Jul 01 2024 | 6.22 | -0.14 | -2.20% | 6.38 | 6.42 | 6.195 | 382,811 |
| Jun 28 2024 | 6.36 | 0.01 | 0.16% | 6.43 | 6.59 | 6.31 | 680,010 |
| Jun 27 2024 | 6.35 | -0.05 | -0.78% | 6.42 | 6.525 | 6.285 | 471,879 |
| Jun 26 2024 | 6.40 | -0.21 | -3.18% | 6.52 | 6.56 | 6.34 | 458,851 |
| Jun 25 2024 | 6.61 | -0.01 | -0.15% | 6.70 | 6.70 | 6.505 | 313,395 |
| Jun 24 2024 | 6.62 | 0.27 | 4.25% | 6.34 | 6.64 | 6.34 | 207,888 |
| Jun 21 2024 | 6.35 | -0.19 | -2.91% | 6.55 | 6.57 | 6.34 | 269,168 |
| Jun 20 2024 | 6.54 | -0.06 | -0.91% | 6.69 | 6.69 | 6.482 | 380,857 |
| Jun 18 2024 | 6.60 | 0.01 | 0.15% | 6.64 | 6.87 | 6.60 | 369,425 |
| Jun 17 2024 | 6.59 | -0.12 | -1.79% | 6.68 | 6.73 | 6.49 | 352,437 |
| Jun 14 2024 | 6.71 | -0.17 | -2.47% | 6.88 | 6.88 | 6.66 | 627,403 |
| Jun 13 2024 | 6.88 | -0.07 | -1.01% | 6.99 | 7.055 | 6.795 | 582,519 |
| Jun 12 2024 | 6.95 | -0.01 | -0.14% | 6.98 | 7.09 | 6.91 | 438,555 |
| Jun 11 2024 | 6.96 | -0.15 | -2.11% | 7.01 | 7.06 | 6.94 | 443,225 |
| Jun 10 2024 | 7.11 | 0.10 | 1.43% | 7.00 | 7.13 | 6.93 | 240,964 |
| Jun 07 2024 | 7.01 | -0.16 | -2.23% | 7.11 | 7.26 | 6.90 | 869,808 |
| Jun 06 2024 | 7.17 | -0.03 | -0.42% | 7.20 | 7.31 | 7.09 | 806,134 |
| Jun 05 2024 | 7.20 | 0.41 | 6.04% | 6.91 | 7.30 | 6.7541 | 844,704 |
| Jun 04 2024 | 6.79 | -0.43 | -5.96% | 7.16 | 7.23 | 6.69 | 1,413,444 |
| Jun 03 2024 | 7.22 | -0.75 | -9.41% | 7.81 | 7.94 | 7.18 | 548,541 |
| May 31 2024 | 7.97 | -0.02 | -0.25% | 7.98 | 8.035 | 7.775 | 212,314 |
| May 30 2024 | 7.99 | 0.02 | 0.25% | 8.01 | 8.09 | 7.84 | 139,517 |
| May 29 2024 | 7.97 | -0.03 | -0.38% | 7.83 | 8.04 | 7.71 | 271,080 |
| May 28 2024 | 8.00 | 0.15 | 1.91% | 7.92 | 8.08 | 7.868 | 190,570 |
| May 24 2024 | 7.85 | -0.12 | -1.51% | 8.16 | 8.20 | 7.77 | 339,040 |
| May 23 2024 | 7.97 | -0.38 | -4.55% | 8.34 | 8.36 | 7.95 | 505,271 |
| May 22 2024 | 8.35 | 0.15 | 1.83% | 8.17 | 8.505 | 8.112 | 302,441 |
| May 21 2024 | 8.20 | -0.29 | -3.42% | 8.55 | 8.55 | 8.185 | 407,492 |
| May 20 2024 | 8.49 | -0.26 | -2.97% | 8.74 | 8.7505 | 8.49 | 300,208 |
| May 17 2024 | 8.75 | 0.25 | 2.94% | 8.59 | 8.81 | 8.46 | 384,381 |
| May 16 2024 | 8.50 | -0.24 | -2.75% | 8.65 | 8.785 | 8.46 | 694,109 |
| May 15 2024 | 8.74 | 0.04 | 0.46% | 8.77 | 8.99 | 8.61 | 355,616 |
| May 14 2024 | 8.70 | 0.19 | 2.23% | 8.55 | 8.84 | 8.535 | 401,632 |
| May 13 2024 | 8.51 | -0.11 | -1.28% | 8.68 | 8.85 | 8.50 | 295,244 |
| May 10 2024 | 8.62 | 0.16 | 1.89% | 8.48 | 8.63 | 8.365 | 301,171 |
| May 09 2024 | 8.46 | 0.13 | 1.56% | 8.33 | 8.495 | 8.175 | 393,249 |
| May 08 2024 | 8.33 | -0.01 | -0.12% | 8.31 | 8.405 | 8.21 | 275,201 |
| May 07 2024 | 8.34 | -0.07 | -0.83% | 8.43 | 8.43 | 8.23 | 323,021 |
| May 06 2024 | 8.41 | -0.01 | -0.12% | 8.46 | 8.635 | 8.35 | 262,937 |
| May 03 2024 | 8.42 | 0.04 | 0.48% | 8.50 | 8.53 | 8.33 | 363,392 |
| May 02 2024 | 8.38 | 0.12 | 1.45% | 8.42 | 8.445 | 8.245 | 540,263 |
| May 01 2024 | 8.26 | 0.07 | 0.85% | 8.19 | 8.36 | 7.945 | 278,892 |
| Apr 30 2024 | 8.19 | -0.30 | -3.53% | 8.41 | 8.48 | 8.18 | 378,643 |
| Apr 29 2024 | 8.49 | -0.13 | -1.51% | 8.68 | 8.7999 | 8.20 | 861,419 |
