LATAM Airlines Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	55.30	55.80	54.47	54.54	54.54	-0.85%	875,658
Jun 16, 2026	56.08	56.32	54.88	55.01	55.01	0.27%	544,177
Jun 15, 2026	55.49	57.55	54.82	54.86	54.86	3.02%	1,618,646
Jun 12, 2026	52.25	53.42	51.47	53.25	53.25	3.46%	1,117,644
Jun 11, 2026	47.28	51.62	47.28	51.47	51.47	8.54%	646,127
Jun 10, 2026	48.50	48.95	47.27	47.42	47.42	-3.74%	699,180
Jun 9, 2026	47.82	49.42	47.14	49.26	49.26	4.76%	1,011,987
Jun 8, 2026	48.11	48.41	46.61	47.02	47.02	-2.69%	574,234
Jun 5, 2026	49.03	49.57	48.19	48.32	48.32	-2.80%	513,450
Jun 4, 2026	50.03	51.05	49.20	49.71	49.71	-	632,820
Jun 3, 2026	50.88	51.14	49.08	49.71	49.71	-2.55%	621,801
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