Liberty Latin America Ltd. (LILA)
NASDAQ: LILA · Real-Time Price · USD
5.45
-0.10 (-1.80%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 5.52 | 5.63 | 5.44 | 5.45 | 5.45 | -1.80% | 333,216 |
| Apr 28, 2025 | 5.56 | 5.61 | 5.49 | 5.55 | 5.55 | -0.36% | 304,259 |
| Apr 25, 2025 | 5.52 | 5.61 | 5.47 | 5.57 | 5.57 | -0.18% | 377,787 |
| Apr 24, 2025 | 5.38 | 5.64 | 5.35 | 5.58 | 5.58 | 4.10% | 1,750,463 |
| Apr 23, 2025 | 5.39 | 5.47 | 5.35 | 5.36 | 5.36 | 1.13% | 1,818,419 |
| Apr 22, 2025 | 5.30 | 5.42 | 5.12 | 5.30 | 5.30 | 1.15% | 917,133 |
| Apr 21, 2025 | 5.41 | 5.46 | 5.14 | 5.24 | 5.24 | -2.24% | 329,071 |
| Apr 17, 2025 | 5.17 | 5.38 | 5.17 | 5.36 | 5.36 | 3.88% | 283,961 |
| Apr 16, 2025 | 5.21 | 5.31 | 5.15 | 5.16 | 5.16 | -0.96% | 315,682 |
| Apr 15, 2025 | 5.20 | 5.28 | 5.18 | 5.21 | 5.21 | 0.19% | 401,190 |
| Apr 14, 2025 | 5.22 | 5.33 | 5.13 | 5.20 | 5.20 | 0.19% | 428,035 |
| Apr 11, 2025 | 5.34 | 5.36 | 5.14 | 5.19 | 5.19 | -2.08% | 224,695 |
| Apr 10, 2025 | 5.37 | 5.37 | 5.16 | 5.30 | 5.30 | -3.64% | 329,318 |
| Apr 9, 2025 | 5.24 | 5.70 | 5.16 | 5.50 | 5.50 | 4.17% | 602,116 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.21 | 5.28 | 5.28 | -2.94% | 321,915 |
| Apr 7, 2025 | 5.50 | 5.86 | 5.28 | 5.44 | 5.44 | -4.39% | 395,423 |
| Apr 4, 2025 | 6.03 | 6.04 | 5.56 | 5.69 | 5.69 | -7.93% | 549,178 |
| Apr 3, 2025 | 6.26 | 6.33 | 6.11 | 6.18 | 6.18 | -4.19% | 486,200 |
| Apr 2, 2025 | 6.31 | 6.50 | 6.25 | 6.45 | 6.45 | 1.74% | 158,424 |
| Apr 1, 2025 | 6.34 | 6.46 | 6.27 | 6.34 | 6.34 | 0.16% | 242,148 |
| Mar 31, 2025 | 6.31 | 6.41 | 6.27 | 6.33 | 6.33 | -1.33% | 330,541 |
| Mar 28, 2025 | 6.79 | 6.80 | 6.41 | 6.42 | 6.42 | -5.80% | 142,101 |
| Mar 27, 2025 | 6.56 | 6.87 | 6.55 | 6.81 | 6.81 | 3.03% | 187,803 |
| Mar 26, 2025 | 6.58 | 6.63 | 6.55 | 6.61 | 6.61 | 0.61% | 111,929 |
| Mar 25, 2025 | 6.64 | 6.70 | 6.50 | 6.57 | 6.57 | -1.20% | 381,519 |
| Mar 24, 2025 | 6.76 | 6.76 | 6.62 | 6.65 | 6.65 | -1.19% | 218,217 |
| Mar 21, 2025 | 6.71 | 6.83 | 6.69 | 6.73 | 6.73 | -0.88% | 801,857 |
| Mar 20, 2025 | 6.84 | 7.00 | 6.77 | 6.79 | 6.79 | -1.16% | 319,308 |
| Mar 19, 2025 | 6.73 | 6.91 | 6.72 | 6.87 | 6.87 | 2.38% | 181,389 |
| Mar 18, 2025 | 6.82 | 6.82 | 6.69 | 6.71 | 6.71 | -2.04% | 240,035 |
| Mar 17, 2025 | 6.68 | 6.92 | 6.65 | 6.85 | 6.85 | 2.39% | 284,743 |
| Mar 14, 2025 | 6.81 | 6.89 | 6.69 | 6.69 | 6.69 | -0.59% | 176,664 |
| Mar 13, 2025 | 6.63 | 6.81 | 6.63 | 6.73 | 6.73 | 1.51% | 191,672 |
| Mar 12, 2025 | 6.65 | 6.72 | 6.56 | 6.63 | 6.63 | -0.30% | 242,563 |
| Mar 11, 2025 | 6.63 | 6.71 | 6.50 | 6.65 | 6.65 | 0.76% | 358,779 |
| Mar 10, 2025 | 6.77 | 6.87 | 6.56 | 6.60 | 6.60 | -4.21% | 412,337 |
| Mar 7, 2025 | 6.88 | 6.97 | 6.75 | 6.89 | 6.89 | 0.15% | 416,274 |
| Mar 6, 2025 | 6.68 | 6.90 | 6.65 | 6.88 | 6.88 | 2.08% | 359,244 |
| Mar 5, 2025 | 6.69 | 6.84 | 6.61 | 6.74 | 6.74 | 0.60% | 259,109 |
| Mar 4, 2025 | 6.61 | 6.78 | 6.53 | 6.70 | 6.70 | -0.15% | 322,965 |
| Mar 3, 2025 | 6.77 | 6.99 | 6.68 | 6.71 | 6.71 | -0.89% | 370,851 |
| Feb 28, 2025 | 6.67 | 6.80 | 6.67 | 6.77 | 6.77 | 0.89% | 378,567 |
| Feb 27, 2025 | 6.92 | 6.92 | 6.70 | 6.71 | 6.71 | -3.31% | 437,696 |
| Feb 26, 2025 | 6.79 | 7.02 | 6.72 | 6.94 | 6.94 | 2.06% | 552,631 |
| Feb 25, 2025 | 6.89 | 6.94 | 6.64 | 6.80 | 6.80 | -2.16% | 787,657 |
| Feb 24, 2025 | 6.96 | 7.14 | 6.93 | 6.95 | 6.95 | 0.43% | 642,614 |
| Feb 21, 2025 | 6.77 | 6.97 | 6.74 | 6.92 | 6.92 | 1.32% | 630,222 |
| Feb 20, 2025 | 6.71 | 6.91 | 6.17 | 6.83 | 6.83 | -5.27% | 1,056,333 |
| Feb 19, 2025 | 7.00 | 7.27 | 6.95 | 7.21 | 7.21 | 1.84% | 515,102 |
| Feb 18, 2025 | 7.32 | 7.32 | 6.98 | 7.08 | 7.08 | -3.93% | 572,376 |