Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
8.03
-0.16 (-1.95%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7.96 | 8.02 | 7.86 | 7.97 | 7.97 | 0.38% | 767,232 |
| Aug 19, 2025 | 8.06 | 8.14 | 7.87 | 7.94 | 7.94 | -1.43% | 1,017,418 |
| Aug 18, 2025 | 8.05 | 8.23 | 7.98 | 8.06 | 8.06 | 0.81% | 1,412,675 |
| Aug 15, 2025 | 7.77 | 8.14 | 7.71 | 7.99 | 7.99 | 3.50% | 1,932,735 |
| Aug 14, 2025 | 7.73 | 7.74 | 7.51 | 7.72 | 7.72 | -0.39% | 970,159 |
| Aug 13, 2025 | 7.66 | 7.80 | 7.55 | 7.75 | 7.75 | 1.71% | 1,623,630 |
| Aug 12, 2025 | 7.72 | 7.85 | 7.53 | 7.62 | 7.62 | -0.65% | 2,646,112 |
| Aug 11, 2025 | 7.96 | 8.21 | 7.60 | 7.67 | 7.67 | -3.88% | 2,757,675 |
| Aug 8, 2025 | 7.99 | 8.12 | 7.61 | 7.98 | 7.98 | -0.13% | 4,881,958 |
| Aug 7, 2025 | 7.91 | 8.58 | 7.68 | 7.99 | 7.99 | 9.15% | 6,307,965 |
| Aug 6, 2025 | 7.28 | 7.40 | 7.27 | 7.32 | 7.32 | 0.83% | 1,555,266 |
| Aug 5, 2025 | 7.29 | 7.33 | 7.09 | 7.26 | 7.26 | - | 1,331,180 |
| Aug 4, 2025 | 7.16 | 7.35 | 7.11 | 7.26 | 7.26 | 2.11% | 1,853,453 |
| Aug 1, 2025 | 7.09 | 7.19 | 6.90 | 7.11 | 7.11 | -0.42% | 2,074,564 |
| Jul 31, 2025 | 6.97 | 7.21 | 6.97 | 7.14 | 7.14 | 1.71% | 1,725,381 |