Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
7.74
+0.09 (1.18%)
Sep 15, 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 15, 2025 | 7.69 | 7.78 | 7.57 | 7.74 | 7.74 | 1.18% | 657,283 |
| Sep 12, 2025 | 7.73 | 7.77 | 7.57 | 7.65 | 7.65 | -1.29% | 906,418 |
| Sep 11, 2025 | 7.71 | 7.76 | 7.64 | 7.75 | 7.75 | 0.52% | 908,612 |
| Sep 10, 2025 | 7.84 | 7.91 | 7.69 | 7.71 | 7.71 | -2.03% | 1,323,712 |
| Sep 9, 2025 | 7.96 | 7.96 | 7.77 | 7.87 | 7.87 | -1.38% | 1,237,249 |
| Sep 8, 2025 | 8.16 | 8.16 | 7.60 | 7.98 | 7.98 | -2.33% | 1,887,261 |
| Sep 5, 2025 | 8.22 | 8.33 | 8.13 | 8.17 | 8.17 | - | 898,043 |
| Sep 4, 2025 | 8.12 | 8.19 | 8.05 | 8.17 | 8.17 | 1.24% | 964,139 |
| Sep 3, 2025 | 7.96 | 8.12 | 7.95 | 8.07 | 8.07 | 0.88% | 1,157,643 |
| Sep 2, 2025 | 8.15 | 8.23 | 7.94 | 8.00 | 8.00 | -2.91% | 1,446,632 |
| Aug 29, 2025 | 8.30 | 8.30 | 8.15 | 8.24 | 8.24 | -0.48% | 1,200,263 |
| Aug 28, 2025 | 8.22 | 8.30 | 8.05 | 8.28 | 8.28 | 0.73% | 1,121,474 |
| Aug 27, 2025 | 8.23 | 8.27 | 8.09 | 8.22 | 8.22 | -0.84% | 1,024,972 |
| Aug 26, 2025 | 8.36 | 8.48 | 8.24 | 8.29 | 8.29 | 0.42% | 2,137,079 |
| Aug 25, 2025 | 8.12 | 8.40 | 8.00 | 8.26 | 8.26 | 1.54% | 1,247,729 |
| Aug 22, 2025 | 8.06 | 8.17 | 7.51 | 8.13 | 8.13 | 1.50% | 1,456,911 |
| Aug 21, 2025 | 7.88 | 8.01 | 7.83 | 8.01 | 8.01 | 0.50% | 691,585 |
| Aug 20, 2025 | 7.96 | 8.02 | 7.86 | 7.97 | 7.97 | 0.38% | 767,232 |
| Aug 19, 2025 | 8.06 | 8.14 | 7.87 | 7.94 | 7.94 | -1.43% | 1,017,418 |
| Aug 18, 2025 | 8.05 | 8.23 | 7.98 | 8.06 | 8.06 | 0.81% | 1,412,675 |
| Aug 15, 2025 | 7.77 | 8.14 | 7.71 | 7.99 | 7.99 | 3.50% | 1,932,735 |
| Aug 14, 2025 | 7.73 | 7.74 | 7.51 | 7.72 | 7.72 | -0.39% | 970,159 |
| Aug 13, 2025 | 7.66 | 7.80 | 7.55 | 7.75 | 7.75 | 1.71% | 1,623,630 |
| Aug 12, 2025 | 7.72 | 7.85 | 7.53 | 7.62 | 7.62 | -0.65% | 2,646,112 |
| Aug 11, 2025 | 7.96 | 8.21 | 7.60 | 7.67 | 7.67 | -3.88% | 2,757,675 |
| Aug 8, 2025 | 7.99 | 8.12 | 7.61 | 7.98 | 7.98 | -0.13% | 4,881,958 |
| Aug 7, 2025 | 7.91 | 8.58 | 7.68 | 7.99 | 7.99 | 9.15% | 6,307,965 |
| Aug 6, 2025 | 7.28 | 7.40 | 7.27 | 7.32 | 7.32 | 0.83% | 1,555,266 |
| Aug 5, 2025 | 7.29 | 7.33 | 7.09 | 7.26 | 7.26 | - | 1,331,180 |
| Aug 4, 2025 | 7.16 | 7.35 | 7.11 | 7.26 | 7.26 | 2.11% | 1,853,453 |
| Aug 1, 2025 | 7.09 | 7.19 | 6.90 | 7.11 | 7.11 | -0.42% | 2,074,564 |
| Jul 31, 2025 | 6.97 | 7.21 | 6.97 | 7.14 | 7.14 | 1.71% | 1,725,381 |
| Jul 30, 2025 | 6.92 | 7.07 | 6.65 | 7.02 | 7.02 | 3.24% | 1,619,241 |
| Jul 29, 2025 | 6.87 | 6.93 | 6.74 | 6.80 | 6.80 | - | 978,599 |
| Jul 28, 2025 | 6.79 | 6.84 | 6.64 | 6.80 | 6.80 | - | 923,675 |
| Jul 25, 2025 | 6.84 | 6.84 | 6.51 | 6.80 | 6.80 | -0.58% | 888,318 |
| Jul 24, 2025 | 6.89 | 6.90 | 6.63 | 6.84 | 6.84 | -2.01% | 1,069,830 |
| Jul 23, 2025 | 6.64 | 7.10 | 6.60 | 6.98 | 6.98 | 5.12% | 2,277,653 |
| Jul 22, 2025 | 6.59 | 6.73 | 6.59 | 6.64 | 6.64 | 0.76% | 1,091,044 |
| Jul 21, 2025 | 6.57 | 6.77 | 6.49 | 6.59 | 6.59 | 0.92% | 977,175 |
| Jul 18, 2025 | 6.68 | 6.73 | 6.45 | 6.53 | 6.53 | -2.39% | 1,678,217 |
| Jul 17, 2025 | 6.42 | 6.80 | 6.27 | 6.69 | 6.69 | 4.04% | 1,661,991 |
| Jul 16, 2025 | 6.39 | 6.59 | 6.26 | 6.43 | 6.43 | 1.26% | 2,169,461 |
| Jul 15, 2025 | 6.64 | 6.64 | 6.23 | 6.35 | 6.35 | -1.55% | 1,869,309 |
| Jul 14, 2025 | 6.36 | 6.47 | 6.27 | 6.45 | 6.45 | 1.74% | 889,623 |
| Jul 11, 2025 | 6.33 | 6.37 | 6.07 | 6.34 | 6.34 | -1.09% | 1,716,110 |
| Jul 10, 2025 | 6.28 | 6.46 | 6.23 | 6.41 | 6.41 | 2.40% | 1,061,917 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.12 | 6.26 | 6.26 | -2.64% | 719,281 |
| Jul 8, 2025 | 6.58 | 6.60 | 5.92 | 6.43 | 6.43 | -2.13% | 1,676,434 |
| Jul 7, 2025 | 6.55 | 6.63 | 6.06 | 6.57 | 6.57 | -0.45% | 3,280,158 |