Liberty Latin America Ltd. (LILAK)
NASDAQ: LILAK · Real-Time Price · USD
4.560
-0.120 (-2.56%)
May 9, 2025, 4:00 PM - Market closed
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |