LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	20.57	21.28	20.57	21.27	21.27	3.30%	27,796,185,000
Jul 30, 2025	20.77	20.86	20.52	20.59	20.59	-0.05%	791,205,004
Jul 29, 2025	20.26	20.88	20.26	20.60	20.60	3.05%	1,138,730,493
Jul 28, 2025	20.28	20.28	19.95	19.99	19.99	-0.79%	399,587,010
Jul 25, 2025	19.95	20.18	19.95	20.15	20.15	1.10%	200,369,052
Jul 24, 2025	20.09	20.09	19.90	19.93	19.93	-0.35%	382,880,476
Jul 23, 2025	19.90	20.00	19.70	20.00	20.00	1.47%	810,723,859
Jul 22, 2025	19.90	19.90	19.63	19.71	19.71	0.05%	703,849,905
Jul 21, 2025	20.00	20.05	19.44	19.70	19.70	-1.50%	530,332,500
Jul 18, 2025	20.60	20.60	20.00	20.00	20.00	-3.38%	544,055,450
Jul 17, 2025	20.23	20.70	19.96	20.70	20.70	2.83%	726,388,641
Jul 15, 2025	20.20	20.20	20.06	20.13	20.13	-0.05%	614,333,281
Jul 14, 2025	20.13	20.15	19.90	20.14	20.14	0.50%	687,758,500
Jul 11, 2025	20.19	20.20	19.85	20.04	20.04	-0.40%	1,226,072,874
Jul 10, 2025	19.60	20.12	19.55	20.12	20.12	2.44%	1,280,347,704
Jul 9, 2025	19.67	19.74	19.60	19.64	19.64	-0.10%	607,365,581
Jul 8, 2025	19.50	19.77	19.45	19.66	19.66	1.13%	876,838,180
Jul 7, 2025	19.50	19.50	19.33	19.44	19.44	-	1,094,514,741
Jul 4, 2025	19.35	19.51	19.30	19.44	19.44	0.47%	409,875,750
Jul 3, 2025	19.34	19.47	19.05	19.35	19.35	0.42%	464,433,622
Jul 2, 2025	19.06	19.44	18.95	19.27	19.27	1.42%	3,274,213,334
Jul 1, 2025	18.88	19.09	18.65	19.00	19.00	0.74%	2,518,920,651
Jun 30, 2025	18.99	19.02	18.82	18.86	18.86	-0.74%	1,223,113,870
Jun 27, 2025	18.62	19.00	18.60	19.00	19.00	2.26%	548,840,000
Jun 26, 2025	18.40	18.68	18.40	18.58	18.58	0.98%	1,633,730,382
Jun 25, 2025	18.48	18.58	18.30	18.40	18.40	1.10%	492,694,500
Jun 24, 2025	18.07	18.50	18.07	18.20	18.20	1.11%	4,339,880,200
Jun 23, 2025	17.73	18.09	17.43	18.00	18.00	-	10,554,165,400
Jun 19, 2025	18.05	18.10	17.87	18.00	18.00	-	617,558,104
Jun 18, 2025	17.70	18.02	17.70	18.00	18.00	1.69%	1,907,613,720
Jun 17, 2025	17.49	17.77	17.45	17.70	17.70	-1.28%	2,190,816,293
Jun 16, 2025	18.01	18.59	17.90	17.93	17.93	-0.11%	1,419,449,540
Jun 13, 2025	18.01	18.66	17.90	17.95	17.95	-2.45%	1,519,908,035
Jun 12, 2025	18.70	18.81	18.35	18.40	18.40	-1.34%	745,259,120
Jun 11, 2025	18.44	19.15	18.33	18.65	18.65	1.14%	2,903,540,600
Jun 10, 2025	18.15	18.48	18.07	18.44	18.44	1.60%	716,599,910
Jun 9, 2025	18.08	18.23	18.02	18.15	18.15	0.39%	449,081,292
Jun 6, 2025	18.15	18.25	17.90	18.08	18.08	-0.50%	626,145,520
Jun 5, 2025	18.15	18.22	18.11	18.17	18.17	0.33%	393,794,445
Jun 4, 2025	17.98	18.32	17.98	18.11	18.11	0.67%	3,117,769,000
Jun 3, 2025	17.62	18.10	17.62	17.99	17.99	2.16%	1,083,391,436
Jun 2, 2025	17.94	18.07	17.61	17.61	17.61	-2.17%	1,414,631,618
May 30, 2025	17.60	18.18	17.51	18.00	18.00	2.27%	1,524,300,140
May 29, 2025	18.00	18.09	17.60	17.60	17.60	-1.68%	561,302,130
May 28, 2025	17.88	18.32	17.56	17.90	17.90	0.85%	790,535,196
May 27, 2025	18.20	18.20	17.75	17.75	17.75	-1.77%	1,428,528,102
May 26, 2025	17.98	18.25	17.95	18.07	18.07	1.52%	923,110,512
May 23, 2025	17.47	17.80	17.32	17.80	17.80	1.71%	572,324,710
May 22, 2025	17.40	17.50	17.31	17.50	17.50	0.46%	634,130,860
May 20, 2025	17.20	17.47	17.20	17.42	17.42	3.08%	1,117,774,330