Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
6.54
-0.15 (-2.24%)
At close: Jul 18, 2025, 4:00 PM
6.53
-0.01 (-0.15%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 6.50 | 6.65 | 6.43 | 6.60 | 6.60 | 1.54% | 1,033,112 |
| Jul 2, 2025 | 6.42 | 6.53 | 6.30 | 6.50 | 6.50 | 1.09% | 1,937,332 |
| Jul 1, 2025 | 6.21 | 6.53 | 6.21 | 6.43 | 6.43 | 3.38% | 956,431 |
| Jun 30, 2025 | 6.15 | 6.36 | 6.09 | 6.22 | 6.22 | 1.80% | 1,349,889 |
| Jun 27, 2025 | 6.03 | 6.13 | 5.81 | 6.11 | 6.11 | 1.66% | 1,428,540 |
| Jun 26, 2025 | 5.86 | 6.03 | 5.80 | 6.01 | 6.01 | 3.09% | 989,956 |
| Jun 25, 2025 | 5.95 | 6.09 | 5.78 | 5.83 | 5.83 | -2.67% | 578,152 |
| Jun 24, 2025 | 5.94 | 6.03 | 5.86 | 5.99 | 5.99 | 2.22% | 1,192,519 |
| Jun 23, 2025 | 5.74 | 5.87 | 5.67 | 5.86 | 5.86 | 2.09% | 511,624 |
| Jun 20, 2025 | 5.74 | 5.87 | 5.69 | 5.74 | 5.74 | 1.06% | 2,560,714 |
| Jun 18, 2025 | 5.56 | 5.70 | 5.50 | 5.68 | 5.68 | 2.53% | 817,998 |
| Jun 17, 2025 | 5.68 | 5.68 | 5.49 | 5.54 | 5.54 | -2.46% | 524,672 |
| Jun 16, 2025 | 5.36 | 5.71 | 5.33 | 5.68 | 5.68 | 5.97% | 1,767,822 |
| Jun 13, 2025 | 5.46 | 5.56 | 5.35 | 5.36 | 5.36 | -3.60% | 1,438,188 |
| Jun 12, 2025 | 5.31 | 5.59 | 5.26 | 5.56 | 5.56 | 4.71% | 940,974 |
| Jun 11, 2025 | 5.41 | 5.46 | 5.29 | 5.31 | 5.31 | -1.48% | 676,623 |
| Jun 10, 2025 | 5.27 | 5.40 | 5.23 | 5.39 | 5.39 | 2.86% | 781,607 |
| Jun 9, 2025 | 5.13 | 5.33 | 5.13 | 5.24 | 5.24 | 2.34% | 961,724 |
| Jun 6, 2025 | 5.16 | 5.22 | 5.04 | 5.12 | 5.12 | -0.58% | 1,177,480 |
| Jun 5, 2025 | 5.21 | 5.23 | 5.12 | 5.15 | 5.15 | -1.15% | 699,002 |
| Jun 4, 2025 | 5.18 | 5.24 | 5.10 | 5.21 | 5.21 | 1.36% | 656,472 |
| Jun 3, 2025 | 5.01 | 5.15 | 4.99 | 5.14 | 5.14 | 2.39% | 812,317 |
| Jun 2, 2025 | 4.99 | 5.06 | 4.89 | 5.02 | 5.02 | 0.40% | 713,328 |
| May 30, 2025 | 5.06 | 5.06 | 4.94 | 5.00 | 5.00 | -1.19% | 835,735 |
| May 29, 2025 | 5.07 | 5.07 | 4.93 | 5.06 | 5.06 | 0.80% | 460,326 |
| May 28, 2025 | 5.10 | 5.12 | 4.99 | 5.02 | 5.02 | -2.52% | 449,316 |
| May 27, 2025 | 5.18 | 5.30 | 5.12 | 5.15 | 5.15 | 0.59% | 604,663 |
| May 23, 2025 | 4.99 | 5.14 | 4.99 | 5.12 | 5.12 | 0.59% | 543,523 |
| May 22, 2025 | 4.98 | 5.15 | 4.98 | 5.09 | 5.09 | 1.19% | 786,437 |
| May 21, 2025 | 5.23 | 5.25 | 5.00 | 5.03 | 5.03 | -3.27% | 874,732 |
| May 20, 2025 | 5.11 | 5.22 | 5.04 | 5.20 | 5.20 | 0.97% | 873,579 |
| May 19, 2025 | 5.37 | 5.47 | 5.14 | 5.15 | 5.15 | -5.16% | 981,859 |
| May 16, 2025 | 5.42 | 5.48 | 5.34 | 5.43 | 5.43 | - | 1,589,290 |
| May 15, 2025 | 5.09 | 5.52 | 5.09 | 5.43 | 5.43 | 7.31% | 1,719,871 |
| May 14, 2025 | 4.96 | 5.11 | 4.86 | 5.06 | 5.06 | 1.40% | 1,391,747 |
| May 13, 2025 | 4.60 | 5.16 | 4.48 | 4.99 | 4.99 | 9.91% | 7,296,723 |
| May 12, 2025 | 4.63 | 4.74 | 4.36 | 4.54 | 4.54 | -0.44% | 2,809,483 |
| May 9, 2025 | 4.71 | 4.91 | 4.44 | 4.56 | 4.56 | -2.56% | 2,576,401 |
| May 8, 2025 | 5.38 | 5.42 | 4.23 | 4.68 | 4.68 | -15.83% | 9,467,192 |
| May 7, 2025 | 5.55 | 5.66 | 5.50 | 5.56 | 5.56 | 1.28% | 778,505 |