Liberty Latin America Ltd. (LILA)
NASDAQ: LILA · Real-Time Price · USD
6.42
-0.40 (-5.80%)
At close: Mar 28, 2025, 4:00 PM
6.88
+0.46 (7.25%)
After-hours: Mar 28, 2025, 5:41 PM EDT
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.79 | 6.80 | 6.41 | 6.42 | 6.42 | -5.80% | 142,097 |
| 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 |
| Feb 14, 2025 | 7.63 | 7.64 | 7.30 | 7.37 | 7.37 | -2.38% | 374,699 |
| Feb 13, 2025 | 7.38 | 7.59 | 7.38 | 7.55 | 7.55 | 2.58% | 382,406 |
| Feb 12, 2025 | 6.82 | 7.36 | 6.75 | 7.36 | 7.36 | 6.82% | 612,638 |
| Feb 11, 2025 | 6.57 | 6.90 | 6.57 | 6.89 | 6.89 | 3.45% | 377,756 |
| Feb 10, 2025 | 6.60 | 6.74 | 6.59 | 6.66 | 6.66 | 0.76% | 250,751 |
| Feb 7, 2025 | 6.57 | 6.64 | 6.48 | 6.61 | 6.61 | 0.30% | 203,220 |
| Feb 6, 2025 | 6.58 | 6.62 | 6.47 | 6.59 | 6.59 | 0.92% | 317,157 |
| Feb 5, 2025 | 6.28 | 6.54 | 6.23 | 6.53 | 6.53 | 4.65% | 457,684 |
| Feb 4, 2025 | 6.05 | 6.25 | 5.94 | 6.24 | 6.24 | 2.97% | 454,401 |
| Feb 3, 2025 | 6.05 | 6.25 | 6.02 | 6.06 | 6.06 | -1.94% | 520,605 |
| Jan 31, 2025 | 6.38 | 6.46 | 6.17 | 6.18 | 6.18 | -3.13% | 515,757 |
| Jan 30, 2025 | 6.71 | 6.76 | 6.35 | 6.38 | 6.38 | -4.35% | 342,498 |
| Jan 29, 2025 | 6.79 | 6.84 | 6.65 | 6.67 | 6.67 | -1.62% | 257,872 |
| Jan 28, 2025 | 6.92 | 7.05 | 6.74 | 6.78 | 6.78 | -2.02% | 376,877 |
| Jan 27, 2025 | 6.88 | 7.08 | 6.88 | 6.92 | 6.92 | 0.44% | 596,858 |
| Jan 24, 2025 | 6.85 | 6.91 | 6.79 | 6.89 | 6.89 | 0.73% | 203,932 |
| Jan 23, 2025 | 6.84 | 6.95 | 6.73 | 6.84 | 6.84 | -0.58% | 289,135 |
| Jan 22, 2025 | 6.94 | 6.98 | 6.83 | 6.88 | 6.88 | -0.86% | 281,947 |
| Jan 21, 2025 | 6.80 | 7.06 | 6.77 | 6.94 | 6.94 | 3.58% | 407,021 |
| Jan 17, 2025 | 6.66 | 6.72 | 6.54 | 6.70 | 6.70 | 1.21% | 346,547 |
| Jan 16, 2025 | 6.57 | 6.63 | 6.52 | 6.62 | 6.62 | 0.30% | 170,828 |