Controladora Vuela Compañ... (VLRS)
NYSE: VLRS
· Real-Time Price · USD
5.99
-0.16 (-2.60%)
At close: Sep 08, 2025, 3:59 PM
5.99
0.00%
After-hours: Sep 08, 2025, 04:11 PM EDT
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.12 | 6.32 | 6.12 | 6.15 | 6.15 | 0.65% | 446,800 |
| Sep 4, 2025 | 6.13 | 6.19 | 6.08 | 6.11 | 6.11 | -0.97% | 250,800 |
| Sep 3, 2025 | 6.15 | 6.27 | 6.11 | 6.17 | 6.17 | 0.82% | 511,000 |
| Sep 2, 2025 | 6.09 | 6.20 | 6.06 | 6.12 | 6.12 | -0.65% | 333,252 |
| Aug 29, 2025 | 6.17 | 6.20 | 6.08 | 6.16 | 6.16 | -0.16% | 344,335 |
| Aug 28, 2025 | 6.17 | 6.23 | 6.13 | 6.17 | 6.17 | 0.98% | 342,600 |
| Aug 27, 2025 | 6.10 | 6.15 | 5.99 | 6.11 | 6.11 | 0.00% | 582,438 |
| Aug 26, 2025 | 6.06 | 6.18 | 6.03 | 6.11 | 6.11 | 1.16% | 354,135 |
| Aug 25, 2025 | 5.90 | 6.08 | 5.89 | 6.04 | 6.04 | 1.51% | 455,700 |
| Aug 22, 2025 | 5.83 | 6.00 | 5.70 | 5.95 | 5.95 | 1.36% | 817,831 |
| Aug 21, 2025 | 5.95 | 6.03 | 5.87 | 5.87 | 5.87 | -1.51% | 281,105 |
| Aug 20, 2025 | 6.06 | 6.17 | 5.96 | 5.96 | 5.96 | -1.97% | 562,604 |
| Aug 19, 2025 | 6.12 | 6.12 | 5.96 | 6.08 | 6.08 | -0.49% | 315,183 |
| Aug 18, 2025 | 5.85 | 6.12 | 5.77 | 6.11 | 6.11 | 4.62% | 508,900 |
| Aug 15, 2025 | 5.83 | 5.96 | 5.82 | 5.84 | 5.84 | 0.00% | 287,600 |
| Aug 14, 2025 | 5.81 | 5.87 | 5.78 | 5.84 | 5.84 | -1.18% | 288,522 |
| Aug 13, 2025 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 355,700 |
| Aug 12, 2025 | 5.74 | 6.02 | 5.68 | 6.00 | 6.00 | 6.19% | 672,381 |
| Aug 11, 2025 | 5.59 | 5.67 | 5.53 | 5.65 | 5.65 | 1.07% | 391,219 |
| Aug 8, 2025 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -4.28% | 412,000 |