LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	38.17	39.40	37.91	38.27	38.27	0.58%	388,379
Jun 13, 2025	38.92	38.92	37.64	38.05	38.05	-3.57%	809,983
Jun 12, 2025	40.09	40.50	39.39	39.46	39.46	-1.84%	594,709
Jun 11, 2025	39.36	40.86	39.05	40.20	40.20	2.63%	2,017,890
Jun 10, 2025	38.96	39.35	38.71	39.17	39.17	1.14%	748,561
Jun 9, 2025	38.48	38.96	38.48	38.73	38.73	0.36%	289,425
Jun 6, 2025	39.36	39.36	38.39	38.59	38.59	-1.30%	396,834
Jun 5, 2025	38.88	39.30	38.77	39.10	39.10	0.62%	286,912
Jun 4, 2025	38.98	39.05	38.39	38.86	38.86	1.41%	901,470
Jun 3, 2025	37.76	38.61	37.58	38.32	38.32	1.13%	245,217
Jun 2, 2025	37.85	38.48	37.55	37.89	37.89	0.11%	328,612
May 30, 2025	37.57	38.00	37.13	37.85	37.85	0.56%	275,464
May 29, 2025	38.42	38.49	37.58	37.64	37.64	-1.05%	197,733
May 28, 2025	37.80	38.30	37.43	38.04	38.04	0.13%	145,797
May 27, 2025	38.44	38.74	37.88	37.99	37.99	0.58%	706,108
May 23, 2025	36.50	37.91	36.50	37.77	37.77	2.41%	198,441
May 22, 2025	36.41	37.03	36.41	36.88	36.88	0.99%	369,117
May 21, 2025	36.64	37.26	36.23	36.52	36.52	-0.98%	147,157
May 20, 2025	36.10	37.10	36.10	36.88	36.88	2.73%	249,418
May 19, 2025	35.56	35.95	35.23	35.90	35.90	1.07%	398,846
May 16, 2025	36.66	36.76	35.42	35.52	35.52	-2.52%	261,201
May 15, 2025	36.26	36.70	36.21	36.44	36.44	0.39%	791,824
May 14, 2025	35.33	36.36	35.02	36.30	36.30	2.98%	1,786,044
May 13, 2025	34.20	35.34	34.20	35.25	35.25	3.68%	906,908
May 12, 2025	33.57	34.28	33.57	34.00	34.00	1.71%	623,707
May 9, 2025	33.65	34.05	33.36	33.43	33.43	-0.33%	534,038
May 8, 2025	33.10	33.61	32.83	33.54	33.54	2.19%	974,399
May 7, 2025	32.74	33.06	32.59	32.82	32.82	-	605,168
May 6, 2025	32.33	32.88	32.03	32.82	32.82	1.61%	725,128
May 5, 2025	32.08	32.33	32.04	32.30	32.30	0.94%	1,156,489
May 2, 2025	32.03	32.32	31.77	32.00	32.00	1.78%	2,138,151
May 1, 2025	31.65	32.05	31.35	31.44	31.44	-0.03%	217,365
Apr 30, 2025	31.75	31.75	30.88	31.45	31.45	-1.07%	396,476
Apr 29, 2025	31.75	32.07	31.34	31.79	31.79	4.06%	1,178,333
Apr 28, 2025	30.52	30.63	30.36	30.55	30.55	0.16%	354,600
Apr 25, 2025	30.51	30.57	30.26	30.50	30.50	0.30%	462,377
Apr 24, 2025	29.99	30.57	29.95	30.41	30.41	1.37%	833,264
Apr 23, 2025	30.13	30.77	29.93	30.00	30.00	-0.37%	535,586
Apr 22, 2025	30.09	30.44	29.96	30.11	30.11	0.57%	449,270
Apr 21, 2025	30.13	30.50	29.84	29.94	29.94	-1.22%	138,787
Apr 17, 2025	30.09	30.45	30.09	30.31	30.31	0.20%	66,921
Apr 16, 2025	31.06	31.06	29.92	30.25	30.25	-0.72%	174,764
Apr 15, 2025	29.39	30.56	29.39	30.47	30.47	3.57%	241,342
Apr 14, 2025	28.64	29.75	28.56	29.42	29.42	0.65%	189,285
Apr 11, 2025	28.86	29.35	27.76	29.23	28.30	5.71%	559,010
Apr 10, 2025	29.21	29.21	27.50	27.65	26.77	-5.34%	305,217
Apr 9, 2025	27.52	29.37	26.36	29.21	28.28	6.88%	640,189
Apr 8, 2025	27.99	29.11	27.13	27.33	26.46	0.04%	348,968
Apr 7, 2025	27.64	28.56	27.20	27.32	26.45	-5.43%	276,104
Apr 4, 2025	30.34	30.44	28.00	28.89	27.97	-6.50%	691,584