Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
6.33
-0.38 (-5.66%)
At close: Mar 28, 2025, 4:00 PM
6.46
+0.13 (2.11%)
After-hours: Mar 28, 2025, 7:34 PM EDT
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 6.19 | 6.49 | 6.17 | 6.48 | 6.48 | 4.68% | 860,476 |
| Feb 4, 2025 | 5.96 | 6.19 | 5.88 | 6.19 | 6.19 | 3.17% | 492,116 |
| Feb 3, 2025 | 6.10 | 6.19 | 5.96 | 6.00 | 6.00 | -2.12% | 850,132 |
| Jan 31, 2025 | 6.33 | 6.41 | 6.12 | 6.13 | 6.13 | -3.16% | 932,606 |
| Jan 30, 2025 | 6.67 | 6.73 | 6.29 | 6.33 | 6.33 | -4.52% | 765,277 |
| Jan 29, 2025 | 6.74 | 6.81 | 6.61 | 6.63 | 6.63 | -1.78% | 727,047 |
| Jan 28, 2025 | 6.88 | 7.01 | 6.70 | 6.75 | 6.75 | -1.89% | 652,289 |
| Jan 27, 2025 | 6.85 | 7.04 | 6.76 | 6.88 | 6.88 | 0.58% | 731,424 |
| Jan 24, 2025 | 6.81 | 6.87 | 6.74 | 6.84 | 6.84 | 0.88% | 448,347 |
| Jan 23, 2025 | 6.76 | 6.91 | 6.68 | 6.78 | 6.78 | -1.02% | 746,569 |
| Jan 22, 2025 | 6.80 | 6.93 | 6.78 | 6.85 | 6.85 | -0.29% | 729,068 |
| Jan 21, 2025 | 6.76 | 7.00 | 6.72 | 6.87 | 6.87 | 3.15% | 606,166 |
| Jan 17, 2025 | 6.64 | 6.68 | 6.50 | 6.66 | 6.66 | 1.22% | 780,167 |
| Jan 16, 2025 | 6.57 | 6.61 | 6.49 | 6.58 | 6.58 | 0.15% | 451,946 |