Liberty Latin America Ltd... (LILA)
5.21
0.01 (0.19%)
At close: Apr 15, 2025, 3:59 PM
5.24
0.72%
After-hours: Apr 15, 2025, 07:56 PM EDT
Liberty Latin America Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.20 | 5.20 | 5.28 | 5.28 | 5.18 | 5.18 | 5.21 | 5.21 | 0.19% | 401,190 |
| Apr 14, 2025 | 5.22 | 5.22 | 5.33 | 5.33 | 5.13 | 5.13 | 5.20 | 5.20 | 0.19% | 428,035 |
| Apr 11, 2025 | 5.34 | 5.34 | 5.36 | 5.36 | 5.14 | 5.14 | 5.19 | 5.19 | -2.08% | 224,695 |
| Apr 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.16 | 5.16 | 5.30 | 5.30 | -3.64% | 329,318 |
| Apr 9, 2025 | 5.24 | 5.24 | 5.70 | 5.70 | 5.16 | 5.16 | 5.50 | 5.50 | 4.17% | 602,116 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.21 | 5.21 | 5.28 | 5.28 | -2.94% | 321,915 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.86 | 5.86 | 5.28 | 5.28 | 5.44 | 5.44 | -4.39% | 395,423 |
| Apr 4, 2025 | 6.03 | 6.03 | 6.04 | 6.04 | 5.56 | 5.56 | 5.69 | 5.69 | -7.93% | 549,200 |
| Apr 3, 2025 | 6.26 | 6.26 | 6.33 | 6.33 | 6.11 | 6.11 | 6.18 | 6.18 | -4.19% | 486,200 |
| Apr 2, 2025 | 6.31 | 6.31 | 6.50 | 6.50 | 6.25 | 6.25 | 6.45 | 6.45 | 1.74% | 158,424 |
| Apr 1, 2025 | 6.34 | 6.34 | 6.46 | 6.46 | 6.27 | 6.27 | 6.34 | 6.34 | 0.16% | 242,148 |
| Mar 31, 2025 | 6.31 | 6.31 | 6.41 | 6.41 | 6.27 | 6.27 | 6.33 | 6.33 | -1.40% | 330,541 |
| Mar 28, 2025 | 6.79 | 6.79 | 6.80 | 6.80 | 6.41 | 6.41 | 6.42 | 6.42 | -5.73% | 142,101 |
| Mar 27, 2025 | 6.56 | 6.56 | 6.87 | 6.87 | 6.55 | 6.55 | 6.81 | 6.81 | 3.03% | 187,803 |
| Mar 26, 2025 | 6.58 | 6.58 | 6.63 | 6.63 | 6.55 | 6.55 | 6.61 | 6.61 | 0.61% | 111,929 |
| Mar 25, 2025 | 6.64 | 6.64 | 6.70 | 6.70 | 6.50 | 6.50 | 6.57 | 6.57 | -1.20% | 381,519 |
| Mar 24, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.62 | 6.62 | 6.65 | 6.65 | -1.19% | 218,217 |
| Mar 21, 2025 | 6.71 | 6.71 | 6.83 | 6.83 | 6.69 | 6.69 | 6.73 | 6.73 | -0.88% | 807,607 |
| Mar 20, 2025 | 6.84 | 6.84 | 7.00 | 7.00 | 6.77 | 6.77 | 6.79 | 6.79 | -1.16% | 319,308 |
| Mar 19, 2025 | 6.73 | 6.73 | 6.91 | 6.91 | 6.72 | 6.72 | 6.87 | 6.87 | 2.38% | 181,400 |
| Mar 18, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | 6.69 | 6.71 | 6.71 | -2.04% | 240,035 |
| Mar 17, 2025 | 6.68 | 6.68 | 6.92 | 6.92 | 6.65 | 6.65 | 6.85 | 6.85 | 2.39% | 284,743 |
| Mar 14, 2025 | 6.81 | 6.81 | 6.89 | 6.89 | 6.69 | 6.69 | 6.69 | 6.69 | -0.59% | 176,700 |
| Mar 13, 2025 | 6.63 | 6.63 | 6.81 | 6.81 | 6.63 | 6.63 | 6.73 | 6.73 | 1.51% | 191,700 |
| Mar 12, 2025 | 6.65 | 6.65 | 6.72 | 6.72 | 6.56 | 6.56 | 6.63 | 6.63 | -0.30% | 242,600 |
| Mar 11, 2025 | 6.63 | 6.63 | 6.71 | 6.71 | 6.50 | 6.50 | 6.65 | 6.65 | 0.76% | 358,800 |
| Mar 10, 2025 | 6.77 | 6.77 | 6.87 | 6.87 | 6.56 | 6.56 | 6.60 | 6.60 | -4.21% | 412,341 |
| Mar 7, 2025 | 6.88 | 6.88 | 6.97 | 6.97 | 6.75 | 6.75 | 6.89 | 6.89 | 0.15% | 416,300 |
| Mar 6, 2025 | 6.68 | 6.68 | 6.90 | 6.90 | 6.65 | 6.65 | 6.88 | 6.88 | 2.08% | 359,244 |
| Mar 5, 2025 | 6.69 | 6.69 | 6.84 | 6.84 | 6.61 | 6.61 | 6.74 | 6.74 | 0.60% | 259,109 |
| Mar 4, 2025 | 6.61 | 6.61 | 6.78 | 6.78 | 6.53 | 6.53 | 6.70 | 6.70 | -0.15% | 323,000 |
| Mar 3, 2025 | 6.77 | 6.77 | 6.99 | 6.99 | 6.68 | 6.68 | 6.71 | 6.71 | -0.89% | 370,900 |
| Feb 28, 2025 | 6.67 | 6.67 | 6.80 | 6.80 | 6.67 | 6.67 | 6.77 | 6.77 | 0.89% | 378,567 |
| Feb 27, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.70 | 6.70 | 6.71 | 6.71 | -3.31% | 437,700 |
| Feb 26, 2025 | 6.79 | 6.79 | 7.02 | 7.02 | 6.72 | 6.72 | 6.94 | 6.94 | 2.06% | 552,631 |
| Feb 25, 2025 | 6.89 | 6.89 | 6.94 | 6.94 | 6.64 | 6.64 | 6.80 | 6.80 | -2.16% | 787,700 |
| Feb 24, 2025 | 6.96 | 6.96 | 7.14 | 7.14 | 6.93 | 6.93 | 6.95 | 6.95 | 0.43% | 642,614 |
| Feb 21, 2025 | 6.77 | 6.77 | 6.97 | 6.97 | 6.74 | 6.74 | 6.92 | 6.92 | 1.32% | 630,222 |
| Feb 20, 2025 | 6.71 | 6.71 | 6.91 | 6.91 | 6.17 | 6.17 | 6.83 | 6.83 | -5.27% | 1,056,333 |
| Feb 19, 2025 | 7.00 | 7.00 | 7.27 | 7.27 | 6.95 | 6.95 | 7.21 | 7.21 | 1.84% | 515,102 |
| Feb 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.98 | 6.98 | 7.08 | 7.08 | -3.93% | 572,400 |
| Feb 14, 2025 | 7.63 | 7.63 | 7.64 | 7.64 | 7.30 | 7.30 | 7.37 | 7.37 | -2.38% | 374,700 |
| Feb 13, 2025 | 7.38 | 7.38 | 7.59 | 7.59 | 7.38 | 7.38 | 7.55 | 7.55 | 2.58% | 382,406 |
| Feb 12, 2025 | 6.82 | 6.82 | 7.36 | 7.36 | 6.75 | 6.75 | 7.36 | 7.36 | 6.82% | 612,638 |
| Feb 11, 2025 | 6.57 | 6.57 | 6.90 | 6.90 | 6.57 | 6.57 | 6.89 | 6.89 | 3.45% | 377,800 |
| Feb 10, 2025 | 6.60 | 6.60 | 6.74 | 6.74 | 6.59 | 6.59 | 6.66 | 6.66 | 0.76% | 250,751 |
| Feb 7, 2025 | 6.57 | 6.57 | 6.64 | 6.64 | 6.48 | 6.48 | 6.61 | 6.61 | 0.30% | 203,220 |
| Feb 6, 2025 | 6.58 | 6.58 | 6.62 | 6.62 | 6.47 | 6.47 | 6.59 | 6.59 | 0.92% | 317,200 |
| Feb 5, 2025 | 6.28 | 6.28 | 6.54 | 6.54 | 6.23 | 6.23 | 6.53 | 6.53 | 4.65% | 457,700 |
| Feb 4, 2025 | 6.05 | 6.05 | 6.25 | 6.25 | 5.94 | 5.94 | 6.24 | 6.24 | 2.97% | 454,401 |