LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	67.30	67.44	66.09	66.33	-	-0.20%	390,451
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
Dec 3, 2025	49.76	50.39	49.47	50.06	49.22	1.73%	505,880
Dec 2, 2025	48.67	49.44	48.43	49.21	48.39	2.20%	645,110
Dec 1, 2025	47.92	48.85	47.90	48.15	47.34	-0.17%	526,179
Nov 28, 2025	48.28	48.47	47.66	48.23	47.42	0.46%	431,222
Nov 26, 2025	47.64	48.46	47.39	48.01	47.21	1.80%	646,284
Nov 25, 2025	46.11	47.23	46.11	47.16	46.37	3.26%	931,673
Nov 24, 2025	45.79	46.23	44.62	45.67	44.91	0.75%	1,141,920
Nov 21, 2025	46.32	46.47	45.15	45.33	44.57	-2.24%	1,015,591
Nov 20, 2025	48.30	49.33	46.34	46.37	45.59	-3.62%	1,110,106
Nov 19, 2025	46.11	48.30	45.98	48.11	47.30	4.88%	1,667,502
Nov 18, 2025	44.35	46.13	43.57	45.87	45.10	3.24%	1,235,693
Nov 17, 2025	46.74	47.36	44.34	44.43	43.69	-0.09%	2,138,189
Nov 14, 2025	44.58	45.29	44.36	44.47	43.73	-1.64%	1,055,311