LATAM Airlines Group S.A. (LTM)

LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.92	51.92	50.75	51.01	51.01	-2.00%	395,044
Jun 1, 2026	53.63	53.63	50.97	52.05	52.05	-3.04%	982,352
May 29, 2026	52.63	54.11	52.63	53.68	53.68	1.04%	866,831
May 28, 2026	51.94	53.47	51.57	53.13	53.13	-	1,295,578
May 27, 2026	52.88	54.07	52.88	53.13	53.13	1.66%	925,234
May 26, 2026	52.10	52.45	51.33	52.26	52.26	4.75%	710,755
May 22, 2026	51.14	51.50	49.81	49.89	49.89	-2.06%	526,076
May 21, 2026	49.42	51.99	48.40	50.94	50.94	1.13%	797,386
May 20, 2026	46.50	50.40	46.19	50.37	50.37	8.91%	806,027
May 19, 2026	46.52	46.90	46.03	46.25	46.25	-1.68%	905,667
May 18, 2026	47.19	48.07	46.49	47.04	47.04	0.28%	812,561
May 15, 2026	48.13	48.24	46.90	46.91	46.91	-4.79%	1,088,417
May 14, 2026	48.98	49.32	47.76	49.27	49.27	3.23%	868,109
May 13, 2026	48.51	49.26	47.71	47.73	47.73	-2.51%	1,059,527
May 12, 2026	49.42	49.46	48.30	48.96	48.96	-1.45%	546,906
May 11, 2026	50.61	50.91	49.06	49.68	49.68	-2.91%	1,005,920
May 8, 2026	51.80	52.29	50.71	51.17	51.17	-1.14%	1,077,009
May 7, 2026	52.90	54.08	51.41	51.82	51.76	-0.06%	1,225,990
May 6, 2026	50.47	52.47	49.76	51.85	51.79	12.08%	1,766,101
May 5, 2026	46.24	46.55	45.59	46.26	46.21	2.21%	992,382
May 4, 2026	46.86	47.32	45.09	45.26	45.21	-4.23%	799,172
May 1, 2026	47.65	48.37	47.15	47.26	47.21	-0.57%	494,609
Apr 30, 2026	47.67	48.29	47.23	47.53	47.48	1.32%	680,713
Apr 29, 2026	47.71	47.93	46.69	46.91	46.86	-3.28%	781,188
Apr 28, 2026	48.63	48.92	47.77	48.50	48.44	-1.12%	899,565
Apr 27, 2026	50.00	50.50	48.76	49.05	48.99	-1.90%	826,280
Apr 24, 2026	50.83	50.83	49.90	50.00	49.94	-0.56%	617,705
Apr 23, 2026	50.96	51.82	49.47	50.28	50.22	-2.86%	1,174,983
Apr 22, 2026	53.42	53.42	51.06	51.76	51.70	-1.95%	1,289,019
Apr 21, 2026	55.75	55.75	52.66	52.79	52.73	-3.95%	841,705
Apr 20, 2026	55.19	55.37	54.52	54.96	54.90	-1.26%	676,170
Apr 17, 2026	55.72	57.18	55.31	55.66	55.60	5.08%	1,751,013
Apr 16, 2026	53.49	54.14	52.59	52.97	52.91	-1.12%	693,758
Apr 15, 2026	54.28	54.50	53.51	53.57	53.51	-0.96%	896,579
Apr 14, 2026	53.41	54.94	53.41	54.09	54.03	2.54%	925,869
Apr 13, 2026	52.03	52.82	51.49	52.75	52.69	-0.85%	769,545
Apr 10, 2026	53.56	54.31	52.66	53.20	53.14	0.19%	856,753
Apr 9, 2026	51.81	53.79	51.37	53.10	53.04	0.93%	784,062
Apr 8, 2026	52.00	53.85	52.00	52.61	52.55	10.27%	2,650,726
Apr 7, 2026	47.71	48.08	47.00	47.71	47.66	-0.81%	1,022,488
Apr 6, 2026	48.99	49.82	48.06	48.10	48.04	-2.22%	470,336
Apr 2, 2026	48.18	49.70	47.87	49.19	49.13	-3.17%	856,140
Apr 1, 2026	50.97	51.73	50.37	50.80	50.74	2.75%	1,599,994
Mar 31, 2026	47.40	49.83	47.37	49.44	49.38	6.97%	1,486,022
Mar 30, 2026	47.77	48.30	45.97	46.22	46.17	-3.69%	1,569,016
Mar 27, 2026	48.69	49.65	47.81	47.99	47.93	-1.44%	493,843
Mar 26, 2026	49.29	50.29	48.43	48.69	48.63	-1.91%	778,995
Mar 25, 2026	50.46	50.46	49.56	49.64	49.58	1.24%	447,889
Mar 24, 2026	48.61	50.20	48.51	49.03	48.97	-1.19%	662,598
Mar 23, 2026	49.41	50.28	48.79	49.62	49.56	4.00%	1,565,715

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.