LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.98%	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
Apr 15, 2026	24.10	24.22	23.73	23.89	23.83	-0.71%	1,090,277,000
Apr 14, 2026	24.00	24.40	23.89	24.06	24.00	1.99%	1,319,119,000
Apr 13, 2026	23.30	23.65	23.20	23.59	23.53	-0.97%	905,810,600
Apr 10, 2026	23.81	24.00	23.58	23.82	23.76	0.13%	888,480,600
Apr 9, 2026	23.24	23.90	23.00	23.79	23.73	0.93%	902,332,500
Apr 8, 2026	23.12	23.89	23.00	23.57	23.51	8.32%	2,216,005,000
Apr 7, 2026	22.16	22.26	21.62	21.76	21.70	-1.98%	1,102,422,000
Apr 6, 2026	22.80	22.83	22.10	22.20	22.14	-2.63%	838,861,700
Apr 2, 2026	22.79	23.08	22.10	22.80	22.74	-1.89%	1,053,229,000
Apr 1, 2026	23.21	23.70	23.05	23.24	23.18	1.89%	1,179,780,000
Mar 31, 2026	21.76	22.95	21.60	22.81	22.75	5.60%	1,399,338,000
Mar 30, 2026	22.15	22.37	21.60	21.60	21.54	-2.48%	937,937,700
Mar 27, 2026	22.83	22.96	22.15	22.15	22.09	-2.98%	1,177,815,000
Mar 26, 2026	22.60	23.19	22.49	22.83	22.77	-0.52%	1,116,465,000
Mar 25, 2026	22.88	22.98	22.67	22.95	22.89	2.27%	801,961,900
Mar 24, 2026	22.70	22.90	22.32	22.44	22.38	-1.28%	1,454,787,000
Mar 23, 2026	22.31	22.79	22.09	22.73	22.67	2.30%	1,160,290,000
Mar 20, 2026	22.31	22.49	21.77	22.22	22.16	0.41%	2,347,361,000
Mar 19, 2026	22.00	22.56	21.95	22.13	22.07	-1.99%	775,965,400
Mar 18, 2026	22.66	22.90	21.95	22.58	22.52	-0.35%	627,334,600
Mar 17, 2026	22.60	23.19	22.50	22.66	22.60	0.71%	954,601,300
Mar 16, 2026	22.11	22.57	22.11	22.50	22.44	2.27%	646,253,400
Mar 13, 2026	21.86	22.17	21.51	22.00	21.94	0.92%	1,234,494,000
Mar 12, 2026	22.49	22.49	21.45	21.80	21.74	-3.11%	1,482,609,000
Mar 11, 2026	22.95	22.95	22.32	22.50	22.44	-3.43%	1,252,800,000
Mar 10, 2026	22.16	23.44	22.10	23.30	23.24	7.37%	3,144,730,000
Mar 9, 2026	21.00	21.85	20.60	21.70	21.64	0.14%	1,681,560,000