LATAM Airlines Group S.A. (LTM)

LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	59.70	60.32	58.91	60.37	-	1.11%	2,376,979
Feb 13, 2026	60.32	60.32	58.79	59.71	59.71	-2.48%	1,695,215
Feb 12, 2026	62.04	62.20	60.79	61.23	61.23	-0.23%	3,381,244
Feb 11, 2026	61.83	62.32	61.25	61.37	61.37	0.34%	3,006,904
Feb 10, 2026	61.96	62.40	60.90	61.16	61.16	-5.69%	6,860,847
Feb 9, 2026	65.49	66.66	64.55	64.85	64.85	0.02%	1,151,997
Feb 6, 2026	65.59	65.69	64.30	64.84	64.84	0.73%	1,242,825
Feb 5, 2026	65.10	65.55	62.62	64.37	64.37	0.36%	1,686,223
Feb 4, 2026	67.71	67.71	63.39	64.14	64.14	-5.31%	1,741,032
Feb 3, 2026	69.04	70.42	67.04	67.74	67.74	-1.05%	1,617,320
Feb 2, 2026	65.66	69.33	65.66	68.46	68.46	4.03%	2,173,182
Jan 30, 2026	63.60	66.16	63.45	65.81	65.81	0.57%	1,928,308
Jan 29, 2026	66.75	66.77	64.16	65.44	65.44	-1.04%	981,030
Jan 28, 2026	67.30	67.44	65.69	66.13	66.13	-0.50%	853,168
Jan 27, 2026	65.17	66.89	64.82	66.46	66.46	3.05%	1,259,971
Jan 26, 2026	63.44	65.01	63.21	64.49	64.49	1.37%	1,283,609
Jan 23, 2026	62.58	63.90	61.83	63.62	63.62	1.92%	589,767
Jan 22, 2026	61.66	63.39	61.53	62.42	62.42	1.12%	822,120
Jan 21, 2026	59.60	61.84	59.47	61.73	61.73	3.92%	916,775
Jan 20, 2026	57.83	59.57	57.75	59.40	59.40	0.54%	816,269
Jan 16, 2026	58.35	59.10	57.08	59.08	59.08	0.34%	713,451
Jan 15, 2026	57.53	59.37	57.34	58.88	58.88	3.95%	1,341,459
Jan 14, 2026	58.39	58.74	56.40	56.64	56.64	-3.13%	1,490,341
Jan 13, 2026	57.89	59.31	57.63	58.47	58.47	1.30%	951,735
Jan 12, 2026	58.16	58.17	56.97	57.72	57.72	1.48%	733,955
Jan 9, 2026	58.19	58.35	56.77	56.88	56.88	-1.23%	551,230
Jan 8, 2026	56.88	58.56	56.88	57.59	57.59	0.68%	962,136
Jan 7, 2026	56.21	57.48	55.71	57.20	57.20	1.19%	626,728
Jan 6, 2026	57.01	57.82	56.37	56.53	56.53	-0.42%	784,431
Jan 5, 2026	54.77	57.36	54.77	56.77	56.77	4.01%	1,175,420
Jan 2, 2026	54.40	54.76	53.97	54.58	54.58	1.06%	637,097
Dec 31, 2025	53.78	54.29	53.51	54.01	54.01	-0.41%	323,818
Dec 30, 2025	54.22	54.68	53.85	54.23	54.23	1.02%	371,508
Dec 29, 2025	53.89	54.18	53.37	53.68	53.68	-0.59%	600,352
Dec 26, 2025	54.20	54.40	53.74	54.00	54.00	-0.18%	436,606
Dec 24, 2025	53.68	54.17	53.47	54.10	54.10	-	136,538
Dec 23, 2025	54.84	54.85	53.94	54.10	54.10	-1.37%	391,542
Dec 22, 2025	54.96	55.21	54.36	54.85	54.85	-0.09%	428,004
Dec 19, 2025	54.03	55.09	54.00	54.90	54.90	2.48%	805,572
Dec 18, 2025	52.45	53.87	52.37	53.57	53.57	3.32%	767,748
Dec 17, 2025	52.34	52.42	51.53	51.85	51.85	-1.98%	1,268,862
Dec 16, 2025	53.29	53.97	52.57	52.90	52.01	-0.64%	731,393
Dec 15, 2025	53.87	54.40	52.89	53.24	52.35	-1.24%	699,381
Dec 12, 2025	53.21	54.01	52.63	53.91	53.01	2.33%	1,230,639
Dec 11, 2025	52.21	53.58	52.15	52.68	51.80	1.11%	847,407
Dec 10, 2025	51.14	52.71	51.05	52.10	51.23	2.20%	725,949
Dec 9, 2025	50.48	51.14	50.48	50.98	50.13	-0.33%	586,498
Dec 8, 2025	50.71	52.16	50.71	51.15	50.29	0.63%	573,512
Dec 5, 2025	51.97	52.72	50.71	50.83	49.98	-1.49%	865,852
Dec 4, 2025	52.10	52.49	51.09	51.60	50.74	3.08%	895,171

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.