LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.25	26.97	26.02	26.97	26.97	3.25%	1,416,541,834
Jun 25, 2026	26.25	26.52	26.04	26.12	26.12	0.04%	767,345,678
Jun 24, 2026	25.52	26.63	25.52	26.11	26.11	3.00%	1,369,610,073
Jun 23, 2026	24.71	25.86	24.60	25.35	25.35	-0.08%	743,418,178
Jun 22, 2026	25.14	25.49	25.00	25.37	25.37	0.48%	741,660,217
Jun 19, 2026	25.10	25.25	24.64	25.25	25.25	0.52%	628,789,500
Jun 18, 2026	24.61	25.33	24.61	25.12	25.12	3.46%	1,369,861,260
Jun 17, 2026	24.59	24.70	24.06	24.28	24.28	-0.86%	744,248,600
Jun 16, 2026	24.90	25.35	24.32	24.49	24.49	-0.45%	586,561,300
Jun 15, 2026	25.13	25.45	24.35	24.60	24.60	2.76%	1,824,134,572
Jun 12, 2026	23.53	23.98	23.20	23.94	23.94	3.41%	1,051,620,173
Jun 11, 2026	21.82	23.15	21.70	23.15	23.15	6.68%	1,177,783,151
Jun 10, 2026	22.30	22.47	21.70	21.70	21.70	-4.02%	1,217,082,000
Jun 9, 2026	22.02	22.61	21.70	22.61	22.61	3.67%	1,225,337,000
Jun 8, 2026	22.12	22.12	21.61	21.81	21.81	-1.40%	712,226,431
Jun 5, 2026	22.69	22.69	22.01	22.12	22.12	-0.63%	710,009,900
Jun 4, 2026	22.88	22.90	22.04	22.26	22.26	-0.13%	600,256,700
Jun 3, 2026	22.50	22.62	22.00	22.29	22.29	-1.37%	748,949,900
Jun 2, 2026	23.00	23.19	22.60	22.60	22.60	-2.08%	487,267,487
Jun 1, 2026	23.70	23.71	22.89	23.08	23.08	-4.23%	848,386,871
May 29, 2026	24.00	24.10	23.49	24.10	24.10	1.43%	3,343,120,438
May 28, 2026	23.50	23.92	23.20	23.76	23.76	0.38%	690,204,938
May 27, 2026	23.81	24.15	23.67	23.67	23.67	1.20%	816,691,821
May 26, 2026	23.60	23.60	23.00	23.39	23.39	-1.52%	681,245,416
May 25, 2026	23.35	23.85	23.35	23.75	23.75	5.14%	766,992,400
May 22, 2026	22.83	23.00	22.36	22.59	22.59	0.09%	819,734,362
May 20, 2026	21.30	22.68	20.95	22.57	22.57	7.22%	1,056,969,000
May 19, 2026	21.37	21.37	20.90	21.05	21.05	-1.41%	1,217,468,318
May 18, 2026	21.99	22.00	21.05	21.35	21.35	-0.88%	1,104,838,000
May 15, 2026	21.78	21.84	21.45	21.54	21.54	-2.53%	849,593,300
May 14, 2026	21.48	22.10	21.26	22.10	22.10	4.25%	801,504,100
May 13, 2026	21.91	21.98	21.20	21.20	21.20	-2.97%	693,571,700
May 12, 2026	22.25	22.25	21.80	21.85	21.85	-2.02%	436,566,200
May 11, 2026	22.01	22.70	22.00	22.30	22.30	-1.72%	588,590,800
May 8, 2026	23.40	23.40	22.63	22.75	22.69	-2.78%	1,680,391,000
May 7, 2026	23.47	23.91	23.00	23.40	23.34	1.30%	1,536,809,000
May 6, 2026	22.52	23.30	22.06	23.10	23.04	10.00%	1,654,932,000
May 5, 2026	21.02	21.14	20.79	21.00	20.95	1.16%	694,350,500
May 4, 2026	21.35	21.46	20.65	20.76	20.71	-2.99%	956,822,100
Apr 30, 2026	21.50	21.89	21.32	21.40	21.34	0.23%	730,891,800
Apr 29, 2026	21.50	21.60	21.16	21.35	21.29	-1.25%	1,302,485,000
Apr 28, 2026	21.89	21.97	21.50	21.62	21.56	-1.95%	706,806,200
Apr 27, 2026	22.51	22.56	21.90	22.05	21.99	-1.87%	641,441,300
Apr 24, 2026	22.71	22.78	22.40	22.47	22.41	-0.62%	579,132,900
Apr 23, 2026	22.90	23.10	22.29	22.61	22.55	-1.27%	924,111,300
Apr 22, 2026	23.99	23.99	22.76	22.90	22.84	-3.33%	1,109,990,000
Apr 21, 2026	24.10	24.48	23.67	23.69	23.63	-2.55%	579,175,500
Apr 20, 2026	24.29	24.53	24.05	24.31	24.25	-1.02%	582,619,600
Apr 17, 2026	24.57	25.11	24.30	24.56	24.50	4.16%	1,475,665,000
Apr 16, 2026	23.89	23.94	23.40	23.58	23.52	-1.30%	1,123,102,000