Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
4.730
-0.020 (-0.42%)
At close: May 30, 2025, 4:00 PM
4.610
-0.120 (-2.54%)
After-hours: May 30, 2025, 7:36 PM EDT

VLRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20254.734.774.584.734.73-0.42%1,619,279
May 29, 20254.614.834.614.754.753.94%1,646,289
May 28, 20254.534.594.494.574.570.44%1,399,076
May 27, 20254.454.654.454.554.553.41%1,504,027
May 23, 20254.204.454.184.404.402.80%1,018,518
May 22, 20254.244.294.184.284.280.71%576,114
May 21, 20254.244.284.194.254.25-0.47%965,079
May 20, 20254.164.284.164.274.272.15%798,909
May 19, 20254.274.354.154.184.18-3.91%1,345,518
May 16, 20254.344.394.284.354.350.69%1,099,009
May 15, 20254.344.364.284.324.32-1.14%1,370,853
May 14, 20254.284.404.274.374.372.10%1,723,288
May 13, 20254.134.304.134.284.283.63%1,031,164
May 12, 20254.094.234.014.134.133.77%1,375,389
May 9, 20254.044.143.983.983.98-1.24%1,796,890
May 8, 20254.094.133.904.034.03-1.23%2,551,393
May 7, 20254.074.194.074.084.08-0.24%1,331,613
May 6, 20254.114.164.004.094.09-1.68%1,546,181
May 5, 20253.934.223.814.164.165.58%3,548,150
May 2, 20253.703.943.683.943.949.75%3,570,349
May 1, 20253.693.723.543.593.59-2.45%740,769
Apr 30, 20253.593.713.493.683.682.51%1,643,083
Apr 29, 20253.933.953.533.593.59-8.88%6,425,878
Apr 28, 20254.664.723.943.943.94-15.81%5,554,871
Apr 25, 20254.704.704.534.684.68-0.21%2,187,507
Apr 24, 20254.614.774.564.694.690.86%2,336,851
Apr 23, 20254.674.714.614.654.652.65%1,663,915
Apr 22, 20254.484.624.464.534.532.26%1,154,988
Apr 21, 20254.444.544.324.434.431.61%1,235,131
Apr 17, 20254.504.534.324.364.36-3.75%837,716
Apr 16, 20254.464.624.404.534.531.12%1,200,759
Apr 15, 20254.534.624.484.484.48-1.32%596,035
Apr 14, 20254.774.884.524.544.54-3.40%1,069,434
Apr 11, 20254.724.744.554.704.70-639,053
Apr 10, 20254.974.974.644.704.70-7.48%1,124,474
Apr 9, 20254.705.134.395.085.088.78%1,771,124
Apr 8, 20255.105.194.564.674.67-3.91%1,336,378
Apr 7, 20254.745.074.574.864.86-1,125,567
Apr 4, 20255.085.114.644.864.86-7.43%1,894,542
Apr 3, 20255.235.365.105.255.25-1,538,052
Apr 2, 20255.165.295.165.255.25-738,195
Apr 1, 20255.205.335.075.255.250.57%1,513,000
Mar 31, 20255.345.345.205.225.22-3.15%646,915
Mar 28, 20255.515.535.315.395.39-2.53%1,641,430
Mar 27, 20255.645.675.505.535.53-2.30%1,554,299
Mar 26, 20255.595.685.535.665.660.89%1,561,099
Mar 25, 20255.725.725.485.615.61-0.71%614,908
Mar 24, 20255.595.715.535.655.651.99%573,622
Mar 21, 20255.525.555.425.545.54-0.89%509,255
Mar 20, 20255.625.675.555.595.59-2.10%553,566