Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
7.89
+0.17 (2.20%)
At close: Oct 30, 2025, 4:00 PM EDT
7.85
-0.04 (-0.51%)
After-hours: Oct 30, 2025, 4:00 PM EDT
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.63 | 8.00 | 7.61 | 8.01 | - | 3.76% | 170,873 |
| Oct 29, 2025 | 8.26 | 8.26 | 7.61 | 7.72 | 7.72 | -4.69% | 1,060,485 |
| Oct 28, 2025 | 8.29 | 8.38 | 8.07 | 8.10 | 8.10 | -2.99% | 1,189,113 |
| Oct 27, 2025 | 8.72 | 8.79 | 8.28 | 8.35 | 8.35 | -4.24% | 726,748 |
| Oct 24, 2025 | 8.55 | 8.73 | 8.53 | 8.72 | 8.72 | 3.07% | 494,571 |
| Oct 23, 2025 | 8.45 | 8.50 | 8.29 | 8.46 | 8.46 | 0.48% | 526,032 |
| Oct 22, 2025 | 8.29 | 8.46 | 8.23 | 8.42 | 8.42 | 0.72% | 633,662 |
| Oct 21, 2025 | 8.24 | 8.46 | 8.24 | 8.36 | 8.36 | 1.46% | 393,538 |
| Oct 20, 2025 | 8.41 | 8.45 | 8.24 | 8.24 | 8.24 | -0.96% | 511,177 |
| Oct 17, 2025 | 7.93 | 8.40 | 7.77 | 8.32 | 8.32 | 3.87% | 683,778 |
| Oct 16, 2025 | 8.14 | 8.18 | 7.93 | 8.01 | 8.01 | -0.87% | 456,113 |
| Oct 15, 2025 | 8.01 | 8.21 | 7.99 | 8.08 | 8.08 | 2.02% | 413,282 |
| Oct 14, 2025 | 7.78 | 7.99 | 7.78 | 7.92 | 7.92 | 0.25% | 507,965 |
| Oct 13, 2025 | 7.85 | 7.94 | 7.80 | 7.90 | 7.90 | 1.94% | 461,422 |
| Oct 10, 2025 | 8.00 | 8.13 | 7.74 | 7.75 | 7.75 | -3.49% | 800,667 |
| Oct 9, 2025 | 8.19 | 8.24 | 8.00 | 8.03 | 8.03 | -1.95% | 822,829 |
| Oct 8, 2025 | 8.45 | 8.45 | 8.18 | 8.19 | 8.19 | -2.27% | 897,897 |
| Oct 7, 2025 | 8.49 | 8.54 | 8.35 | 8.38 | 8.38 | -1.41% | 1,309,206 |
| Oct 6, 2025 | 8.45 | 8.66 | 8.41 | 8.50 | 8.50 | 0.71% | 598,824 |
| Oct 3, 2025 | 8.28 | 8.45 | 8.28 | 8.44 | 8.44 | 2.30% | 620,901 |
| Oct 2, 2025 | 8.33 | 8.44 | 8.24 | 8.25 | 8.25 | -0.96% | 581,650 |
| Oct 1, 2025 | 8.45 | 8.49 | 8.33 | 8.33 | 8.33 | -1.30% | 662,456 |
| Sep 30, 2025 | 8.40 | 8.58 | 8.34 | 8.44 | 8.44 | 0.48% | 689,042 |
| Sep 29, 2025 | 8.45 | 8.45 | 8.32 | 8.40 | 8.40 | 0.12% | 861,294 |
| Sep 26, 2025 | 8.29 | 8.42 | 8.10 | 8.39 | 8.39 | 1.82% | 726,117 |
| Sep 25, 2025 | 8.18 | 8.31 | 8.13 | 8.24 | 8.24 | - | 1,226,827 |
| Sep 24, 2025 | 8.37 | 8.37 | 8.18 | 8.24 | 8.24 | -1.32% | 1,232,098 |
| Sep 23, 2025 | 8.49 | 8.50 | 8.31 | 8.35 | 8.35 | -1.30% | 865,833 |
| Sep 22, 2025 | 8.12 | 8.52 | 8.02 | 8.46 | 8.46 | 4.70% | 1,265,019 |
| Sep 19, 2025 | 8.21 | 8.30 | 8.06 | 8.08 | 8.08 | -2.42% | 2,996,227 |
| Sep 18, 2025 | 8.14 | 8.30 | 8.01 | 8.28 | 8.28 | 3.11% | 997,426 |
| Sep 17, 2025 | 7.90 | 8.13 | 7.90 | 8.03 | 8.03 | 1.65% | 1,016,928 |
| Sep 16, 2025 | 7.71 | 7.93 | 7.57 | 7.90 | 7.90 | 2.07% | 1,321,362 |
| 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 |