LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	51.25	51.35	50.85	50.94	-	-0.51%	56,120
Aug 27, 2026	52.28	52.55	50.78	51.20	51.20	-2.48%	860,437
Aug 26, 2026	54.67	54.81	52.42	52.50	52.50	-4.02%	1,357,071
Aug 25, 2026	54.71	54.80	53.28	54.70	54.70	2.90%	651,365
Aug 24, 2026	51.74	53.53	51.74	53.16	53.16	3.12%	553,428
Aug 21, 2026	50.87	51.70	50.50	51.55	51.55	2.10%	460,411
Aug 20, 2026	50.98	51.24	50.19	50.49	50.49	-1.75%	675,371
Aug 19, 2026	51.35	51.75	51.02	51.39	51.39	1.68%	552,272
Aug 18, 2026	51.76	52.00	50.20	50.54	50.54	-3.35%	821,444
Aug 17, 2026	52.27	52.52	51.92	52.29	52.29	0.06%	562,000
Aug 14, 2026	53.10	53.10	52.03	52.26	52.26	-0.31%	483,323
Aug 13, 2026	53.03	53.13	52.31	52.42	52.42	-0.04%	507,587
Aug 12, 2026	53.77	53.83	52.18	52.44	52.44	-1.08%	508,366
Aug 11, 2026	54.24	54.52	52.93	53.01	53.01	-1.36%	745,345
Aug 10, 2026	55.76	55.95	53.68	53.74	53.74	-5.25%	562,286
Aug 7, 2026	57.54	57.81	56.47	56.72	56.72	-1.27%	375,422
Aug 6, 2026	57.01	59.06	56.18	57.45	57.45	-0.43%	1,016,883
Aug 5, 2026	56.90	59.18	56.35	57.70	57.70	3.67%	1,611,648
Aug 4, 2026	56.37	56.68	55.34	55.66	55.66	2.11%	819,745
Aug 3, 2026	54.44	54.99	54.31	54.51	54.51	3.32%	574,945
Jul 31, 2026	53.66	53.88	52.67	52.76	52.76	-2.19%	386,523
Jul 30, 2026	52.94	54.21	52.93	53.94	53.94	3.63%	432,363
Jul 29, 2026	51.84	53.18	51.00	52.05	52.05	-2.76%	886,954
Jul 28, 2026	52.70	53.70	51.63	53.53	53.53	2.33%	569,369
Jul 27, 2026	52.03	52.53	51.00	52.31	52.31	4.31%	959,939
Jul 24, 2026	50.17	51.39	49.83	50.15	50.15	0.62%	707,536
Jul 23, 2026	49.28	50.12	49.26	49.84	49.84	-2.77%	596,765
Jul 22, 2026	51.24	51.45	50.91	51.26	51.26	-0.60%	624,429
Jul 21, 2026	52.30	52.69	51.52	51.57	51.57	-0.33%	425,095
Jul 20, 2026	52.59	53.03	51.40	51.74	51.74	-1.56%	735,434
Jul 17, 2026	51.76	53.49	51.74	52.56	52.56	-1.17%	843,630
Jul 16, 2026	55.34	55.34	52.92	53.18	53.18	-3.08%	636,903
Jul 15, 2026	53.53	55.28	53.49	54.87	54.87	2.54%	556,067
Jul 14, 2026	54.61	54.61	52.77	53.51	53.51	0.34%	598,319
Jul 13, 2026	56.08	56.08	53.14	53.33	53.33	-5.53%	1,146,044
Jul 10, 2026	57.04	57.69	56.41	56.45	56.45	-1.03%	907,435
Jul 9, 2026	55.49	57.26	55.48	57.04	57.04	4.66%	633,557
Jul 8, 2026	55.35	55.48	53.44	54.50	54.50	-3.93%	944,279
Jul 7, 2026	57.60	57.81	56.14	56.73	56.73	-1.24%	556,319
Jul 6, 2026	56.91	57.45	56.12	57.44	57.44	1.79%	682,667
Jul 2, 2026	56.33	58.50	55.70	56.43	56.43	-0.84%	602,393
Jul 1, 2026	58.02	58.11	56.70	56.91	56.91	-2.33%	365,836
Jun 30, 2026	58.41	58.65	57.73	58.27	58.27	-0.73%	471,490
Jun 29, 2026	58.00	58.76	57.66	58.70	58.70	-0.05%	286,872
Jun 26, 2026	56.36	58.92	56.36	58.73	58.73	3.22%	883,648
Jun 25, 2026	57.14	57.98	56.62	56.90	56.90	-0.26%	609,493
Jun 24, 2026	56.40	57.82	56.29	57.05	57.05	2.35%	1,034,218
Jun 23, 2026	53.63	56.48	53.41	55.74	55.74	0.02%	748,134
Jun 22, 2026	55.89	56.48	54.85	55.73	55.73	-0.21%	660,251
Jun 18, 2026	55.86	56.78	55.45	55.85	55.85	2.40%	1,249,000