Liberty Latin America Ltd. (LILA)
NASDAQ: LILA · Real-Time Price · USD
8.23
+0.13 (1.60%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.11 | 8.28 | 8.08 | 8.23 | 8.23 | 1.60% | 212,772 |
| Sep 25, 2025 | 8.09 | 8.15 | 8.05 | 8.10 | 8.10 | 0.37% | 226,382 |
| Sep 24, 2025 | 8.17 | 8.25 | 8.03 | 8.07 | 8.07 | -1.59% | 170,012 |
| Sep 23, 2025 | 8.27 | 8.38 | 8.17 | 8.20 | 8.20 | -1.20% | 207,782 |
| Sep 22, 2025 | 7.91 | 8.37 | 7.91 | 8.30 | 8.30 | 4.27% | 239,375 |
| Sep 19, 2025 | 8.18 | 8.19 | 7.93 | 7.96 | 7.96 | -2.57% | 555,841 |
| Sep 18, 2025 | 7.90 | 8.18 | 7.90 | 8.17 | 8.17 | 3.29% | 219,887 |
| Sep 17, 2025 | 7.77 | 8.02 | 7.77 | 7.91 | 7.91 | 1.80% | 276,906 |
| Sep 16, 2025 | 7.61 | 7.83 | 7.48 | 7.77 | 7.77 | 1.83% | 242,989 |
| Sep 15, 2025 | 7.55 | 7.68 | 7.49 | 7.63 | 7.63 | 1.46% | 208,308 |
| Sep 12, 2025 | 7.59 | 7.64 | 7.46 | 7.52 | 7.52 | -1.44% | 234,366 |
| Sep 11, 2025 | 7.57 | 7.65 | 7.51 | 7.63 | 7.63 | 0.79% | 281,983 |
| Sep 10, 2025 | 7.77 | 7.77 | 7.57 | 7.57 | 7.57 | -2.07% | 420,684 |
| Sep 9, 2025 | 7.81 | 7.81 | 7.64 | 7.73 | 7.73 | -1.28% | 394,120 |
| Sep 8, 2025 | 7.98 | 7.98 | 7.44 | 7.83 | 7.83 | -2.12% | 508,130 |
| Sep 5, 2025 | 8.05 | 8.14 | 7.97 | 8.00 | 8.00 | - | 334,567 |
| Sep 4, 2025 | 7.81 | 8.01 | 7.72 | 8.00 | 8.00 | 1.39% | 637,593 |
| Sep 3, 2025 | 7.80 | 7.93 | 7.79 | 7.89 | 7.89 | 0.77% | 874,429 |
| Sep 2, 2025 | 7.92 | 8.04 | 7.77 | 7.83 | 7.83 | -2.85% | 575,213 |
| Aug 29, 2025 | 8.12 | 8.12 | 7.96 | 8.06 | 8.06 | -0.12% | 401,840 |
| Aug 28, 2025 | 8.07 | 8.08 | 7.86 | 8.07 | 8.07 | 0.37% | 536,471 |
| Aug 27, 2025 | 7.96 | 8.10 | 7.91 | 8.04 | 8.04 | -0.50% | 353,251 |
| Aug 26, 2025 | 7.99 | 8.28 | 7.93 | 8.08 | 8.08 | - | 937,309 |
| Aug 25, 2025 | 7.89 | 8.23 | 7.84 | 8.08 | 8.08 | 1.76% | 585,297 |
| Aug 22, 2025 | 7.90 | 7.99 | 7.80 | 7.94 | 7.94 | 1.40% | 567,275 |
| Aug 21, 2025 | 7.72 | 7.84 | 7.68 | 7.83 | 7.83 | 0.38% | 248,002 |
| Aug 20, 2025 | 7.77 | 7.85 | 7.71 | 7.80 | 7.80 | 0.39% | 237,418 |
| Aug 19, 2025 | 7.87 | 7.97 | 7.70 | 7.77 | 7.77 | -1.52% | 254,915 |
| Aug 18, 2025 | 7.86 | 8.05 | 7.83 | 7.89 | 7.89 | 0.90% | 553,515 |
| Aug 15, 2025 | 7.60 | 7.96 | 7.58 | 7.82 | 7.82 | 3.44% | 678,750 |
| Aug 14, 2025 | 7.46 | 7.56 | 7.37 | 7.56 | 7.56 | 0.13% | 513,499 |
| Aug 13, 2025 | 7.46 | 7.60 | 7.35 | 7.55 | 7.55 | 1.75% | 404,797 |
| Aug 12, 2025 | 7.54 | 7.64 | 7.33 | 7.42 | 7.42 | -0.67% | 573,463 |
| Aug 11, 2025 | 7.82 | 8.01 | 7.42 | 7.47 | 7.47 | -4.11% | 446,281 |
| Aug 8, 2025 | 7.85 | 7.92 | 7.45 | 7.79 | 7.79 | -0.51% | 951,827 |
| Aug 7, 2025 | 7.28 | 8.39 | 7.01 | 7.83 | 7.83 | 9.21% | 1,371,540 |
| Aug 6, 2025 | 7.14 | 7.26 | 7.14 | 7.17 | 7.17 | 0.84% | 300,333 |
| Aug 5, 2025 | 7.14 | 7.20 | 6.98 | 7.11 | 7.11 | - | 270,322 |
| Aug 4, 2025 | 6.97 | 7.24 | 6.96 | 7.11 | 7.11 | 1.72% | 407,965 |
| Aug 1, 2025 | 6.96 | 7.10 | 6.80 | 6.99 | 6.99 | -0.85% | 461,516 |
| Jul 31, 2025 | 6.86 | 7.11 | 6.86 | 7.05 | 7.05 | 2.03% | 431,175 |
| Jul 30, 2025 | 6.69 | 6.98 | 6.59 | 6.91 | 6.91 | 3.13% | 291,799 |
| Jul 29, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | 6.70 | -0.15% | 287,855 |
| Jul 28, 2025 | 6.74 | 6.78 | 6.60 | 6.71 | 6.71 | -0.30% | 304,949 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.43 | 6.73 | 6.73 | -0.44% | 392,372 |
| Jul 24, 2025 | 6.87 | 6.87 | 6.55 | 6.76 | 6.76 | -2.03% | 388,690 |
| Jul 23, 2025 | 6.54 | 7.00 | 6.50 | 6.90 | 6.90 | 5.83% | 622,144 |
| Jul 22, 2025 | 6.51 | 6.61 | 6.48 | 6.52 | 6.52 | 0.93% | 241,384 |
| Jul 21, 2025 | 6.50 | 6.56 | 6.39 | 6.46 | 6.46 | 0.47% | 216,204 |
| Jul 18, 2025 | 6.63 | 6.64 | 6.37 | 6.43 | 6.43 | -2.58% | 322,773 |