Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
5.36
+0.16 (3.08%)
Apr 17, 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 17, 2025 | 5.22 | 5.38 | 5.21 | 5.36 | 5.36 | 3.08% | 619,060 |
| Apr 16, 2025 | 5.23 | 5.34 | 5.19 | 5.20 | 5.20 | -0.76% | 670,569 |
| Apr 15, 2025 | 5.22 | 5.31 | 5.19 | 5.24 | 5.24 | - | 821,707 |
| Apr 14, 2025 | 5.22 | 5.34 | 5.16 | 5.24 | 5.24 | 1.35% | 837,359 |
| Apr 11, 2025 | 5.27 | 5.55 | 5.11 | 5.17 | 5.17 | -1.34% | 794,591 |
| Apr 10, 2025 | 5.30 | 5.33 | 5.10 | 5.24 | 5.24 | -3.85% | 1,011,032 |
| Apr 9, 2025 | 5.15 | 5.64 | 5.10 | 5.45 | 5.45 | 4.41% | 1,378,151 |
| Apr 8, 2025 | 5.52 | 5.59 | 5.15 | 5.22 | 5.22 | -2.43% | 1,397,792 |
| Apr 7, 2025 | 5.31 | 5.73 | 5.14 | 5.35 | 5.35 | -3.78% | 1,536,600 |
| Apr 4, 2025 | 5.88 | 5.92 | 5.45 | 5.56 | 5.56 | -8.10% | 1,118,409 |
| Apr 3, 2025 | 6.12 | 6.21 | 5.99 | 6.05 | 6.05 | -4.57% | 882,868 |
| Apr 2, 2025 | 6.14 | 6.38 | 6.12 | 6.34 | 6.34 | 2.09% | 602,076 |
| Apr 1, 2025 | 6.21 | 6.35 | 6.14 | 6.21 | 6.21 | - | 531,044 |
| Mar 31, 2025 | 6.21 | 6.30 | 6.16 | 6.21 | 6.21 | -1.90% | 861,312 |
| Mar 28, 2025 | 6.70 | 6.74 | 6.31 | 6.33 | 6.33 | -5.66% | 469,047 |
| Mar 27, 2025 | 6.54 | 6.80 | 6.48 | 6.71 | 6.71 | 2.91% | 744,111 |
| Mar 26, 2025 | 6.49 | 6.55 | 6.46 | 6.52 | 6.52 | 0.77% | 524,165 |
| Mar 25, 2025 | 6.59 | 6.65 | 6.44 | 6.47 | 6.47 | -2.12% | 907,449 |
| Mar 24, 2025 | 6.72 | 6.78 | 6.60 | 6.61 | 6.61 | -1.34% | 575,285 |
| Mar 21, 2025 | 6.77 | 6.85 | 6.67 | 6.70 | 6.70 | -1.90% | 2,245,753 |
| Mar 20, 2025 | 6.78 | 7.02 | 6.77 | 6.83 | 6.83 | -0.58% | 553,784 |
| Mar 19, 2025 | 6.73 | 6.91 | 6.67 | 6.87 | 6.87 | 2.69% | 665,208 |
| Mar 18, 2025 | 6.84 | 6.84 | 6.67 | 6.69 | 6.69 | -2.05% | 666,133 |
| Mar 17, 2025 | 6.64 | 6.91 | 6.61 | 6.83 | 6.83 | 2.55% | 634,657 |
| Mar 14, 2025 | 6.81 | 6.87 | 6.66 | 6.66 | 6.66 | -0.89% | 509,525 |
| Mar 13, 2025 | 6.60 | 6.78 | 6.57 | 6.72 | 6.72 | 2.28% | 1,140,165 |
| Mar 12, 2025 | 6.65 | 6.68 | 6.53 | 6.57 | 6.57 | -0.45% | 586,812 |
| Mar 11, 2025 | 6.58 | 6.68 | 6.45 | 6.60 | 6.60 | 0.61% | 786,472 |
| Mar 10, 2025 | 6.78 | 6.81 | 6.51 | 6.56 | 6.56 | -4.23% | 1,183,193 |
| Mar 7, 2025 | 6.84 | 6.93 | 6.71 | 6.85 | 6.85 | 0.15% | 536,055 |
| Mar 6, 2025 | 6.65 | 6.86 | 6.61 | 6.84 | 6.84 | 2.24% | 508,486 |
| Mar 5, 2025 | 6.68 | 6.80 | 6.57 | 6.69 | 6.69 | 0.60% | 538,034 |
| Mar 4, 2025 | 6.60 | 6.72 | 6.51 | 6.65 | 6.65 | - | 1,002,822 |
| Mar 3, 2025 | 6.70 | 6.78 | 6.63 | 6.65 | 6.65 | -0.89% | 1,195,156 |
| Feb 28, 2025 | 6.64 | 6.76 | 6.64 | 6.71 | 6.71 | 0.75% | 1,057,217 |
| Feb 27, 2025 | 6.84 | 6.87 | 6.65 | 6.66 | 6.66 | -2.77% | 788,267 |
| Feb 26, 2025 | 6.77 | 7.00 | 6.69 | 6.85 | 6.85 | 1.18% | 1,051,989 |
| Feb 25, 2025 | 6.87 | 6.91 | 6.61 | 6.77 | 6.77 | -2.03% | 1,257,094 |
| Feb 24, 2025 | 6.96 | 7.12 | 6.89 | 6.91 | 6.91 | 0.29% | 983,839 |
| Feb 21, 2025 | 6.82 | 6.94 | 6.72 | 6.89 | 6.89 | 1.62% | 1,382,006 |
| Feb 20, 2025 | 6.85 | 6.86 | 6.11 | 6.78 | 6.78 | -5.17% | 1,725,660 |
| Feb 19, 2025 | 6.81 | 7.24 | 6.81 | 7.15 | 7.15 | 1.71% | 1,419,953 |
| Feb 18, 2025 | 7.27 | 7.27 | 6.93 | 7.03 | 7.03 | -4.09% | 1,300,508 |
| Feb 14, 2025 | 7.60 | 7.61 | 7.29 | 7.33 | 7.33 | -2.79% | 743,883 |
| Feb 13, 2025 | 7.43 | 7.58 | 7.36 | 7.54 | 7.54 | 2.72% | 1,271,803 |
| Feb 12, 2025 | 6.81 | 7.36 | 6.79 | 7.34 | 7.34 | 6.84% | 1,788,317 |
| Feb 11, 2025 | 6.52 | 6.89 | 6.52 | 6.87 | 6.87 | 3.46% | 859,690 |
| Feb 10, 2025 | 6.64 | 6.71 | 6.56 | 6.64 | 6.64 | 0.91% | 663,991 |
| Feb 7, 2025 | 6.51 | 6.61 | 6.45 | 6.58 | 6.58 | 0.61% | 515,582 |
| Feb 6, 2025 | 6.55 | 6.57 | 6.42 | 6.54 | 6.54 | 0.93% | 847,052 |