Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
5.17
-0.04 (-0.77%)
At close: Jun 5, 2025, 4:00 PM
5.15
-0.02 (-0.39%)
After-hours: Jun 5, 2025, 4:04 PM EDT
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 5.25 | 5.50 | 5.25 | 5.49 | 5.49 | 3.58% | 828,921 |
| May 5, 2025 | 5.35 | 5.39 | 5.29 | 5.30 | 5.30 | -1.67% | 936,179 |
| May 2, 2025 | 5.39 | 5.45 | 5.34 | 5.39 | 5.39 | 0.56% | 501,455 |
| May 1, 2025 | 5.55 | 5.59 | 5.32 | 5.36 | 5.36 | -2.55% | 632,858 |
| Apr 30, 2025 | 5.47 | 5.55 | 5.34 | 5.50 | 5.50 | -0.18% | 837,466 |
| Apr 29, 2025 | 5.56 | 5.67 | 5.47 | 5.51 | 5.51 | -1.61% | 539,073 |
| Apr 28, 2025 | 5.59 | 5.64 | 5.52 | 5.60 | 5.60 | 0.36% | 537,595 |
| Apr 25, 2025 | 5.54 | 5.61 | 5.51 | 5.58 | 5.58 | -0.36% | 468,151 |
| Apr 24, 2025 | 5.39 | 5.66 | 5.35 | 5.60 | 5.60 | 4.09% | 876,432 |
| Apr 23, 2025 | 5.40 | 5.48 | 5.36 | 5.38 | 5.38 | 1.51% | 1,106,208 |
| Apr 22, 2025 | 5.38 | 5.38 | 5.11 | 5.30 | 5.30 | 0.95% | 917,765 |
| Apr 21, 2025 | 5.31 | 5.38 | 5.15 | 5.25 | 5.25 | -2.05% | 570,651 |
| 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 |