Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.16
-0.22 (-2.98%)
Mar 18, 2026, 4:00 PM EDT - Market closed
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.27 | 7.42 | 7.16 | 7.16 | 7.16 | -2.98% | 824,287 |
| Mar 17, 2026 | 7.12 | 7.39 | 7.12 | 7.38 | 7.38 | 5.43% | 720,188 |
| Mar 16, 2026 | 7.08 | 7.29 | 6.94 | 7.00 | 7.00 | 0.29% | 358,323 |
| Mar 13, 2026 | 7.03 | 7.15 | 6.92 | 6.98 | 6.98 | -0.29% | 771,356 |
| Mar 12, 2026 | 7.69 | 7.70 | 6.96 | 7.00 | 7.00 | -8.97% | 1,842,037 |
| Mar 11, 2026 | 7.51 | 7.71 | 7.34 | 7.69 | 7.69 | 2.40% | 1,557,438 |
| Mar 10, 2026 | 7.03 | 7.65 | 7.01 | 7.51 | 7.51 | 6.52% | 1,108,883 |
| Mar 9, 2026 | 6.80 | 7.10 | 6.49 | 7.05 | 7.05 | 0.71% | 1,516,978 |
| Mar 6, 2026 | 7.10 | 7.23 | 7.00 | 7.00 | 7.00 | -3.85% | 739,376 |
| Mar 5, 2026 | 7.52 | 7.55 | 7.11 | 7.28 | 7.28 | -4.46% | 731,323 |
| Mar 4, 2026 | 7.80 | 7.81 | 7.56 | 7.62 | 7.62 | -0.13% | 993,546 |
| Mar 3, 2026 | 7.56 | 7.84 | 7.38 | 7.63 | 7.63 | -3.17% | 1,558,734 |
| Mar 2, 2026 | 8.34 | 8.34 | 7.85 | 7.88 | 7.88 | -8.58% | 1,085,234 |
| Feb 27, 2026 | 8.86 | 8.92 | 8.43 | 8.62 | 8.62 | -3.47% | 683,163 |
| Feb 26, 2026 | 8.89 | 9.25 | 8.67 | 8.93 | 8.93 | 0.79% | 2,006,555 |
| Feb 25, 2026 | 9.33 | 9.34 | 8.54 | 8.86 | 8.86 | -6.74% | 1,949,515 |
| Feb 24, 2026 | 9.40 | 9.51 | 9.21 | 9.50 | 9.50 | 1.60% | 1,318,388 |
| Feb 23, 2026 | 9.68 | 10.01 | 9.28 | 9.35 | 9.35 | -7.61% | 1,180,406 |
| Feb 20, 2026 | 10.22 | 10.25 | 10.05 | 10.12 | 10.12 | -1.08% | 444,625 |
| Feb 19, 2026 | 10.10 | 10.35 | 9.96 | 10.23 | 10.23 | 0.49% | 563,913 |
| Feb 18, 2026 | 10.01 | 10.29 | 9.97 | 10.18 | 10.18 | 0.30% | 372,458 |
| Feb 17, 2026 | 10.05 | 10.16 | 9.97 | 10.15 | 10.15 | 0.79% | 443,046 |
| Feb 13, 2026 | 10.10 | 10.20 | 10.05 | 10.07 | 10.07 | -0.49% | 192,770 |
| Feb 12, 2026 | 10.05 | 10.27 | 10.01 | 10.12 | 10.12 | -0.78% | 466,769 |
| Feb 11, 2026 | 10.65 | 10.80 | 10.16 | 10.20 | 10.20 | -4.05% | 280,663 |
| Feb 10, 2026 | 10.46 | 10.70 | 10.20 | 10.63 | 10.63 | 1.53% | 783,769 |
| Feb 9, 2026 | 10.58 | 10.78 | 10.43 | 10.47 | 10.47 | 0.19% | 390,399 |
| Feb 6, 2026 | 10.40 | 10.51 | 10.33 | 10.45 | 10.45 | 2.45% | 854,339 |
| Feb 5, 2026 | 10.15 | 10.35 | 10.03 | 10.20 | 10.20 | -0.29% | 705,158 |
| Feb 4, 2026 | 10.03 | 10.30 | 9.99 | 10.23 | 10.23 | 1.19% | 461,221 |
| Feb 3, 2026 | 10.38 | 10.58 | 9.99 | 10.11 | 10.11 | -2.60% | 798,830 |
| Feb 2, 2026 | 9.70 | 10.58 | 9.64 | 10.38 | 10.38 | 6.68% | 1,561,227 |
| Jan 30, 2026 | 9.63 | 9.91 | 9.60 | 9.73 | 9.73 | -0.10% | 1,307,575 |
| Jan 29, 2026 | 9.64 | 9.82 | 9.34 | 9.74 | 9.74 | 1.56% | 1,129,334 |
| Jan 28, 2026 | 9.61 | 9.71 | 9.45 | 9.59 | 9.59 | - | 593,345 |
| Jan 27, 2026 | 9.55 | 9.70 | 9.42 | 9.59 | 9.59 | 1.59% | 554,367 |
| Jan 26, 2026 | 9.68 | 9.69 | 9.43 | 9.44 | 9.44 | -1.56% | 271,063 |
| Jan 23, 2026 | 9.57 | 9.62 | 9.35 | 9.59 | 9.59 | -0.42% | 733,851 |
| Jan 22, 2026 | 8.88 | 9.67 | 8.88 | 9.63 | 9.63 | 9.06% | 2,211,147 |
| Jan 21, 2026 | 8.88 | 9.00 | 8.79 | 8.83 | 8.83 | 0.23% | 439,720 |
| Jan 20, 2026 | 8.55 | 8.92 | 8.41 | 8.81 | 8.81 | 1.03% | 439,474 |
| Jan 16, 2026 | 8.87 | 8.88 | 8.48 | 8.72 | 8.72 | -1.80% | 447,988 |
| Jan 15, 2026 | 8.73 | 8.96 | 8.66 | 8.88 | 8.88 | 1.95% | 695,962 |
| Jan 14, 2026 | 8.90 | 9.16 | 8.70 | 8.71 | 8.71 | -5.33% | 670,076 |
| Jan 13, 2026 | 9.27 | 9.33 | 9.09 | 9.20 | 9.20 | -0.65% | 302,983 |
| Jan 12, 2026 | 9.33 | 9.46 | 9.22 | 9.26 | 9.26 | -2.01% | 263,010 |
| Jan 9, 2026 | 9.62 | 9.63 | 9.29 | 9.45 | 9.45 | -0.74% | 813,113 |
| Jan 8, 2026 | 9.25 | 9.52 | 9.21 | 9.52 | 9.52 | 2.81% | 913,193 |
| Jan 7, 2026 | 9.22 | 9.34 | 8.95 | 9.26 | 9.26 | 0.22% | 622,831 |
| Jan 6, 2026 | 9.39 | 9.39 | 9.00 | 9.24 | 9.24 | -1.18% | 390,446 |