Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
4.030
-0.050 (-1.23%)
May 8, 2025, 4:00 PM - Market closed
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.09 | 4.13 | 3.90 | 4.03 | 4.03 | -1.23% | 2,551,393 |
| May 7, 2025 | 4.07 | 4.19 | 4.07 | 4.08 | 4.08 | -0.24% | 1,331,613 |
| May 6, 2025 | 4.11 | 4.16 | 4.00 | 4.09 | 4.09 | -1.68% | 1,546,181 |
| May 5, 2025 | 3.93 | 4.22 | 3.81 | 4.16 | 4.16 | 5.58% | 3,548,150 |
| May 2, 2025 | 3.70 | 3.94 | 3.68 | 3.94 | 3.94 | 9.75% | 3,570,349 |
| May 1, 2025 | 3.69 | 3.72 | 3.54 | 3.59 | 3.59 | -2.45% | 740,769 |
| Apr 30, 2025 | 3.59 | 3.71 | 3.49 | 3.68 | 3.68 | 2.51% | 1,643,083 |
| Apr 29, 2025 | 3.93 | 3.95 | 3.53 | 3.59 | 3.59 | -8.88% | 6,425,878 |
| Apr 28, 2025 | 4.66 | 4.72 | 3.94 | 3.94 | 3.94 | -15.81% | 5,554,871 |
| Apr 25, 2025 | 4.70 | 4.70 | 4.53 | 4.68 | 4.68 | -0.21% | 2,187,507 |
| Apr 24, 2025 | 4.61 | 4.77 | 4.56 | 4.69 | 4.69 | 0.86% | 2,336,851 |
| Apr 23, 2025 | 4.67 | 4.71 | 4.61 | 4.65 | 4.65 | 2.65% | 1,663,915 |
| Apr 22, 2025 | 4.48 | 4.62 | 4.46 | 4.53 | 4.53 | 2.26% | 1,154,988 |
| Apr 21, 2025 | 4.44 | 4.54 | 4.32 | 4.43 | 4.43 | 1.61% | 1,235,131 |
| Apr 17, 2025 | 4.50 | 4.53 | 4.32 | 4.36 | 4.36 | -3.75% | 837,716 |
| Apr 16, 2025 | 4.46 | 4.62 | 4.40 | 4.53 | 4.53 | 1.12% | 1,200,759 |
| Apr 15, 2025 | 4.53 | 4.62 | 4.48 | 4.48 | 4.48 | -1.32% | 596,035 |
| Apr 14, 2025 | 4.77 | 4.88 | 4.52 | 4.54 | 4.54 | -3.40% | 1,069,434 |
| Apr 11, 2025 | 4.72 | 4.74 | 4.55 | 4.70 | 4.70 | - | 639,053 |
| Apr 10, 2025 | 4.97 | 4.97 | 4.64 | 4.70 | 4.70 | -7.48% | 1,124,474 |
| Apr 9, 2025 | 4.70 | 5.13 | 4.39 | 5.08 | 5.08 | 8.78% | 1,771,124 |
| Apr 8, 2025 | 5.10 | 5.19 | 4.56 | 4.67 | 4.67 | -3.91% | 1,336,378 |
| Apr 7, 2025 | 4.74 | 5.07 | 4.57 | 4.86 | 4.86 | - | 1,125,567 |
| Apr 4, 2025 | 5.08 | 5.11 | 4.64 | 4.86 | 4.86 | -7.43% | 1,894,542 |
| Apr 3, 2025 | 5.23 | 5.36 | 5.10 | 5.25 | 5.25 | - | 1,538,052 |
| Apr 2, 2025 | 5.16 | 5.29 | 5.16 | 5.25 | 5.25 | - | 738,195 |
| Apr 1, 2025 | 5.20 | 5.33 | 5.07 | 5.25 | 5.25 | 0.57% | 1,513,000 |
| Mar 31, 2025 | 5.34 | 5.34 | 5.20 | 5.22 | 5.22 | -3.15% | 646,915 |
| Mar 28, 2025 | 5.51 | 5.53 | 5.31 | 5.39 | 5.39 | -2.53% | 1,641,430 |
| Mar 27, 2025 | 5.64 | 5.67 | 5.50 | 5.53 | 5.53 | -2.30% | 1,554,299 |
| Mar 26, 2025 | 5.59 | 5.68 | 5.53 | 5.66 | 5.66 | 0.89% | 1,561,099 |
| Mar 25, 2025 | 5.72 | 5.72 | 5.48 | 5.61 | 5.61 | -0.71% | 614,908 |
| Mar 24, 2025 | 5.59 | 5.71 | 5.53 | 5.65 | 5.65 | 1.99% | 573,622 |
| Mar 21, 2025 | 5.52 | 5.55 | 5.42 | 5.54 | 5.54 | -0.89% | 509,255 |
| Mar 20, 2025 | 5.62 | 5.67 | 5.55 | 5.59 | 5.59 | -2.10% | 553,566 |
| Mar 19, 2025 | 5.64 | 5.75 | 5.63 | 5.71 | 5.71 | 0.71% | 1,157,295 |
| Mar 18, 2025 | 5.53 | 5.73 | 5.47 | 5.67 | 5.67 | 2.35% | 1,201,962 |
| Mar 17, 2025 | 5.49 | 5.64 | 5.49 | 5.54 | 5.54 | 0.18% | 554,983 |
| Mar 14, 2025 | 5.39 | 5.59 | 5.23 | 5.53 | 5.53 | 4.14% | 818,964 |
| Mar 13, 2025 | 5.37 | 5.42 | 5.17 | 5.31 | 5.31 | -1.30% | 673,032 |
| Mar 12, 2025 | 5.57 | 5.67 | 5.26 | 5.38 | 5.38 | -2.36% | 900,260 |
| Mar 11, 2025 | 5.51 | 5.61 | 5.33 | 5.51 | 5.51 | -0.36% | 673,922 |
| Mar 10, 2025 | 5.92 | 6.06 | 5.46 | 5.53 | 5.53 | -9.05% | 878,463 |
| Mar 7, 2025 | 6.20 | 6.33 | 5.85 | 6.08 | 6.08 | -2.88% | 1,244,719 |
| Mar 6, 2025 | 6.37 | 6.40 | 6.24 | 6.26 | 6.26 | -2.19% | 1,826,913 |
| Mar 5, 2025 | 6.16 | 6.47 | 6.05 | 6.40 | 6.40 | 5.44% | 985,267 |
| Mar 4, 2025 | 6.22 | 6.35 | 5.95 | 6.07 | 6.07 | -5.01% | 1,083,808 |
| Mar 3, 2025 | 6.55 | 6.83 | 6.26 | 6.39 | 6.39 | -1.39% | 959,982 |
| Feb 28, 2025 | 6.34 | 6.53 | 6.29 | 6.48 | 6.48 | 2.05% | 597,925 |
| Feb 27, 2025 | 6.40 | 6.48 | 6.26 | 6.35 | 6.35 | -0.78% | 738,864 |