Liberty Latin America Ltd. (LILA)
NASDAQ: LILA · Real-Time Price · USD
5.27
-0.19 (-3.39%)
At close: Jun 13, 2025, 4:00 PM
5.26
0.00 (-0.09%)
After-hours: Jun 13, 2025, 4:04 PM EDT
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.37 | 5.45 | 5.25 | 5.26 | 5.26 | -3.49% | 346,671 |
| Jun 12, 2025 | 5.20 | 5.47 | 5.18 | 5.45 | 5.45 | 4.81% | 302,185 |
| Jun 11, 2025 | 5.26 | 5.34 | 5.18 | 5.20 | 5.20 | -1.14% | 367,258 |
| Jun 10, 2025 | 5.14 | 5.29 | 5.11 | 5.26 | 5.26 | 2.53% | 234,978 |
| Jun 9, 2025 | 5.04 | 5.25 | 5.04 | 5.13 | 5.13 | 2.19% | 313,820 |
| Jun 6, 2025 | 5.06 | 5.10 | 4.95 | 5.02 | 5.02 | -0.40% | 260,057 |
| Jun 5, 2025 | 5.08 | 5.13 | 5.02 | 5.04 | 5.04 | -1.18% | 292,845 |
| Jun 4, 2025 | 5.07 | 5.12 | 4.99 | 5.10 | 5.10 | 0.79% | 350,694 |
| Jun 3, 2025 | 4.89 | 5.06 | 4.88 | 5.06 | 5.06 | 3.05% | 324,575 |
| Jun 2, 2025 | 4.90 | 4.97 | 4.81 | 4.91 | 4.91 | - | 325,631 |
| May 30, 2025 | 4.92 | 4.98 | 4.85 | 4.91 | 4.91 | -1.01% | 441,576 |
| May 29, 2025 | 4.91 | 4.96 | 4.83 | 4.96 | 4.96 | 1.22% | 263,375 |
| May 28, 2025 | 5.02 | 5.02 | 4.89 | 4.90 | 4.90 | -2.78% | 195,006 |
| May 27, 2025 | 5.02 | 5.18 | 5.00 | 5.04 | 5.04 | 0.40% | 284,685 |
| May 23, 2025 | 4.96 | 5.02 | 4.89 | 5.02 | 5.02 | 1.01% | 270,089 |
| May 22, 2025 | 4.86 | 5.03 | 4.86 | 4.97 | 4.97 | 1.02% | 367,670 |
| May 21, 2025 | 5.06 | 5.14 | 4.89 | 4.92 | 4.92 | -3.53% | 381,191 |
| May 20, 2025 | 5.01 | 5.11 | 4.94 | 5.10 | 5.10 | 0.99% | 387,785 |
| May 19, 2025 | 5.23 | 5.35 | 5.02 | 5.05 | 5.05 | -4.90% | 379,050 |
| May 16, 2025 | 5.34 | 5.37 | 5.24 | 5.31 | 5.31 | -0.38% | 652,869 |
| May 15, 2025 | 5.00 | 5.43 | 5.00 | 5.33 | 5.33 | 7.89% | 1,188,867 |
| May 14, 2025 | 4.83 | 4.99 | 4.77 | 4.94 | 4.94 | 1.44% | 1,249,019 |
| May 13, 2025 | 4.55 | 5.04 | 4.45 | 4.87 | 4.87 | 7.74% | 2,977,474 |
| May 12, 2025 | 4.66 | 4.70 | 4.34 | 4.52 | 4.52 | 0.44% | 769,257 |
| May 9, 2025 | 4.73 | 4.86 | 4.42 | 4.50 | 4.50 | -3.64% | 613,317 |
| May 8, 2025 | 5.23 | 5.32 | 4.26 | 4.67 | 4.67 | -15.09% | 2,514,515 |
| May 7, 2025 | 5.46 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 561,812 |
| May 6, 2025 | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | 3.61% | 414,028 |
| May 5, 2025 | 5.34 | 5.34 | 5.23 | 5.26 | 5.26 | -1.31% | 328,703 |
| May 2, 2025 | 5.33 | 5.39 | 5.29 | 5.33 | 5.33 | 0.95% | 358,174 |
| May 1, 2025 | 5.45 | 5.45 | 5.25 | 5.28 | 5.28 | -2.58% | 389,553 |
| Apr 30, 2025 | 5.40 | 5.50 | 5.30 | 5.42 | 5.42 | -0.55% | 444,463 |
| 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 |