Spirit Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.50	0.55	0.44	0.50	0.50	-23.85%	13,201,430
Feb 20, 2025	0.70	0.71	0.60	0.65	0.65	-7.67%	3,834,856
Feb 19, 2025	0.63	0.72	0.60	0.70	0.70	11.75%	2,656,519
Feb 18, 2025	0.62	0.67	0.59	0.63	0.63	2.11%	3,450,610
Feb 14, 2025	0.59	0.64	0.57	0.62	0.62	6.38%	3,416,909
Feb 13, 2025	0.61	0.65	0.55	0.58	0.58	-	5,461,639
Feb 12, 2025	0.73	0.76	0.52	0.58	0.58	-20.66%	8,456,533
Feb 11, 2025	0.79	0.86	0.73	0.73	0.73	-3.60%	3,397,103
Feb 10, 2025	0.68	0.87	0.68	0.76	0.76	11.68%	5,707,447
Feb 7, 2025	0.63	0.68	0.60	0.68	0.68	11.31%	2,874,544
Feb 6, 2025	0.63	0.64	0.59	0.61	0.61	-0.81%	1,610,921
Feb 5, 2025	0.60	0.64	0.58	0.62	0.62	3.02%	2,163,353
Feb 4, 2025	0.61	0.61	0.57	0.60	0.60	2.31%	1,425,593
Feb 3, 2025	0.63	0.65	0.55	0.58	0.58	-2.75%	2,653,245
Jan 31, 2025	0.60	0.62	0.57	0.60	0.60	4.93%	2,461,020
Jan 30, 2025	0.59	0.60	0.54	0.57	0.57	-3.08%	2,867,516
Jan 29, 2025	0.52	0.62	0.50	0.59	0.59	33.79%	12,603,356
Jan 28, 2025	0.50	0.50	0.44	0.44	0.44	-9.26%	2,371,722
Jan 27, 2025	0.52	0.54	0.47	0.49	0.49	-5.08%	1,812,124
Jan 24, 2025	0.52	0.52	0.49	0.51	0.51	2.71%	1,640,423
Jan 23, 2025	0.52	0.54	0.48	0.50	0.50	-0.48%	3,452,338
Jan 22, 2025	0.54	0.69	0.48	0.50	0.50	-4.86%	6,767,782
Jan 21, 2025	0.51	0.53	0.50	0.53	0.53	5.51%	4,078,312
Jan 17, 2025	0.50	0.50	0.47	0.50	0.50	3.96%	3,489,507
Jan 16, 2025	0.48	0.50	0.45	0.48	0.48	4.35%	1,711,729
Jan 15, 2025	0.51	0.52	0.45	0.46	0.46	-5.33%	2,870,148
Jan 14, 2025	0.51	0.52	0.47	0.49	0.49	-0.23%	1,728,741
Jan 13, 2025	0.52	0.53	0.49	0.49	0.49	-2.11%	1,835,589
Jan 10, 2025	0.53	0.54	0.46	0.50	0.50	-0.40%	2,181,859
Jan 8, 2025	0.48	0.55	0.40	0.50	0.50	10.26%	3,735,954
Jan 7, 2025	0.45	0.49	0.42	0.45	0.45	5.35%	1,207,321
Jan 6, 2025	0.44	0.46	0.37	0.43	0.43	2.26%	2,314,735
Jan 3, 2025	0.44	0.45	0.40	0.42	0.42	1.25%	2,324,380
Jan 2, 2025	0.36	0.44	0.35	0.42	0.42	23.97%	3,892,372
Dec 31, 2024	0.39	0.40	0.33	0.34	0.34	-11.84%	3,226,217
Dec 30, 2024	0.39	0.41	0.35	0.38	0.38	-5.00%	4,026,440
Dec 27, 2024	0.45	0.45	0.39	0.40	0.40	-6.10%	2,382,275
Dec 26, 2024	0.42	0.45	0.41	0.43	0.43	2.40%	1,920,436
Dec 24, 2024	0.43	0.45	0.39	0.42	0.42	1.09%	1,850,584
Dec 23, 2024	0.47	0.50	0.40	0.41	0.41	-7.53%	2,834,409
Dec 20, 2024	0.43	0.45	0.39	0.45	0.45	8.48%	3,259,172
Dec 19, 2024	0.40	0.51	0.40	0.41	0.41	-20.32%	4,646,505
Dec 18, 2024	0.65	0.72	0.40	0.51	0.51	-12.75%	9,996,006
Dec 17, 2024	0.71	0.72	0.58	0.59	0.59	-13.87%	4,389,584
Dec 16, 2024	0.72	0.74	0.55	0.69	0.69	-0.36%	2,156,231
Dec 13, 2024	0.72	0.78	0.58	0.69	0.69	-11.63%	3,837,987
Dec 12, 2024	0.76	0.80	0.70	0.78	0.78	-3.95%	3,030,300
Dec 11, 2024	0.85	0.85	0.73	0.81	0.81	6.58%	2,957,544
Dec 10, 2024	0.85	0.88	0.74	0.76	0.76	-9.52%	4,874,575
Dec 9, 2024	0.89	0.93	0.84	0.84	0.84	-6.67%	5,305,652
Dec 6, 2024	0.93	0.96	0.86	0.90	0.90	-2.06%	6,258,415
Dec 5, 2024	0.82	0.97	0.76	0.92	0.92	14.72%	6,626,907
Dec 4, 2024	0.85	0.85	0.72	0.80	0.80	-6.32%	4,883,310
Dec 3, 2024	0.67	0.98	0.62	0.86	0.86	44.92%	12,317,355
Dec 2, 2024	0.62	0.69	0.56	0.59	0.59	-7.81%	5,113,252
Nov 29, 2024	0.54	0.64	0.51	0.64	0.64	19.63%	3,185,130
Nov 27, 2024	0.64	0.71	0.50	0.54	0.54	-21.09%	7,683,699
Nov 26, 2024	0.22	0.80	0.22	0.68	0.68	222.86%	15,802,739
Nov 25, 2024	0.16	0.25	0.16	0.21	0.21	40.00%	5,158,814
Nov 22, 2024	0.10	0.19	0.10	0.15	0.15	4.90%	3,462,553
Nov 21, 2024	0.01	0.16	0.01	0.14	0.14	10.00%	7,473,251
Nov 20, 2024	0.21	0.21	0.10	0.13	0.13	-13.39%	40,321,168
Nov 19, 2024	0.26	0.49	0.13	0.15	0.15	-86.10%	68,138,586
Nov 15, 2024	1.32	1.34	1.03	1.08	1.08	-18.18%	25,732,854
Nov 14, 2024	1.32	1.44	1.31	1.32	1.32	0.76%	22,383,346
Nov 13, 2024	1.15	1.57	1.13	1.31	1.31	-59.32%	76,053,555
Nov 12, 2024	3.25	3.37	3.01	3.22	3.22	-5.29%	27,560,868
Nov 11, 2024	2.70	3.64	2.67	3.40	3.40	25.93%	29,797,613
Nov 8, 2024	2.67	2.72	2.60	2.70	2.70	-0.74%	5,084,623
Nov 7, 2024	2.73	2.80	2.65	2.72	2.72	-	6,249,759
Nov 6, 2024	2.78	2.91	2.62	2.72	2.72	8.80%	14,418,743
Nov 5, 2024	2.35	2.54	2.34	2.50	2.50	6.84%	8,497,434
Nov 4, 2024	2.41	2.45	2.33	2.34	2.34	-5.26%	4,825,706
Nov 1, 2024	2.40	2.53	2.33	2.47	2.47	2.92%	6,949,634
Oct 31, 2024	2.50	2.52	2.31	2.40	2.40	-4.38%	8,335,243
Oct 30, 2024	2.58	2.62	2.50	2.51	2.51	-3.46%	6,633,699
Oct 29, 2024	2.84	2.85	2.58	2.60	2.60	-9.41%	14,018,314
Oct 28, 2024	2.90	3.09	2.85	2.87	2.87	2.87%	20,964,211
Oct 25, 2024	2.98	3.30	2.75	2.79	2.79	15.29%	41,892,973
Oct 24, 2024	2.82	2.95	2.40	2.42	2.42	-21.43%	36,440,515
Oct 23, 2024	2.73	3.20	2.53	3.08	3.08	45.97%	79,320,691
Oct 22, 2024	2.28	2.34	2.01	2.11	2.11	-6.22%	19,497,803
Oct 21, 2024	2.05	2.54	1.85	2.25	2.25	53.06%	85,016,697
Oct 18, 2024	1.54	1.55	1.43	1.47	1.47	-3.29%	21,839,133
Oct 17, 2024	1.65	1.66	1.50	1.52	1.52	-6.75%	8,820,848
Oct 16, 2024	1.66	1.70	1.63	1.63	1.63	-	3,959,649
Oct 15, 2024	1.63	1.72	1.62	1.63	1.63	-1.21%	4,935,471
Oct 14, 2024	1.63	1.68	1.60	1.65	1.65	2.48%	3,900,986
Oct 11, 2024	1.70	1.70	1.58	1.61	1.61	-5.85%	7,630,272
Oct 10, 2024	1.73	1.80	1.68	1.71	1.71	-0.58%	4,398,888
Oct 9, 2024	1.90	1.98	1.71	1.72	1.72	-9.47%	8,304,957
Oct 8, 2024	1.85	1.95	1.75	1.90	1.90	2.15%	7,000,414
Oct 7, 2024	1.70	1.88	1.65	1.86	1.86	10.06%	12,980,870
Oct 4, 2024	1.45	1.79	1.40	1.69	1.69	-24.55%	36,898,744
Oct 3, 2024	2.31	2.43	2.22	2.24	2.24	-3.45%	10,487,231
Oct 2, 2024	2.30	2.36	2.28	2.32	2.32	0.87%	2,234,796
Oct 1, 2024	2.40	2.42	2.28	2.30	2.30	-4.17%	3,970,997
Sep 30, 2024	2.44	2.52	2.35	2.40	2.40	-1.64%	4,476,172
Sep 27, 2024	2.49	2.53	2.43	2.44	2.44	-0.81%	2,935,127
Sep 26, 2024	2.37	2.48	2.34	2.46	2.46	6.49%	6,736,357