LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.09	48.93	46.63	48.07	48.07	-1.05%	1,550,315
Mar 5, 2026	49.70	50.12	47.55	48.58	48.58	-5.98%	1,760,677
Mar 4, 2026	52.49	52.59	50.82	51.67	51.67	3.46%	1,763,003
Mar 3, 2026	47.87	50.66	47.11	49.94	49.94	-3.78%	2,417,315
Mar 2, 2026	52.97	53.96	51.68	51.90	51.90	-7.59%	2,079,125
Feb 27, 2026	57.37	57.56	55.97	56.16	56.16	-3.59%	1,188,774
Feb 26, 2026	58.33	58.58	57.13	58.25	58.25	-0.21%	1,074,463
Feb 25, 2026	59.11	59.34	57.97	58.37	58.37	0.62%	1,987,025
Feb 24, 2026	57.06	58.14	56.59	58.01	58.01	2.31%	992,169
Feb 23, 2026	57.71	58.26	56.32	56.70	56.70	-1.60%	1,336,850
Feb 20, 2026	57.32	58.53	56.56	57.62	57.62	-0.89%	1,719,375
Feb 19, 2026	59.61	59.67	58.13	58.14	58.14	-3.47%	1,050,630
Feb 18, 2026	60.48	60.82	59.94	60.23	60.23	-0.48%	926,989
Feb 17, 2026	59.70	60.61	58.91	60.52	60.52	1.36%	2,543,807
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