Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
10.40
+0.20 (1.96%)
Feb 6, 2026, 1:01 PM EST - Market open
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.40 | 10.51 | 10.33 | 10.41 | - | 2.06% | 228,174 |
| 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 |
| Jan 5, 2026 | 9.13 | 9.46 | 9.06 | 9.35 | 9.35 | 2.30% | 529,083 |
| Jan 2, 2026 | 8.99 | 9.27 | 8.92 | 9.14 | 9.14 | 2.93% | 527,534 |
| Dec 31, 2025 | 8.87 | 8.94 | 8.76 | 8.88 | 8.88 | 0.57% | 205,812 |
| Dec 30, 2025 | 8.93 | 9.07 | 8.82 | 8.83 | 8.83 | -1.23% | 208,724 |
| Dec 29, 2025 | 9.17 | 9.19 | 8.94 | 8.94 | 8.94 | -3.04% | 248,545 |
| Dec 26, 2025 | 9.28 | 9.34 | 9.19 | 9.22 | 9.22 | -0.65% | 197,794 |
| Dec 24, 2025 | 9.23 | 9.38 | 9.13 | 9.28 | 9.28 | 0.76% | 178,594 |
| Dec 23, 2025 | 9.40 | 9.49 | 9.14 | 9.21 | 9.21 | -1.92% | 582,510 |
| Dec 22, 2025 | 9.63 | 9.64 | 8.88 | 9.39 | 9.39 | -1.05% | 1,393,921 |
| Dec 19, 2025 | 8.99 | 9.99 | 8.97 | 9.49 | 9.49 | 14.06% | 2,741,172 |
| Dec 18, 2025 | 8.00 | 8.39 | 7.92 | 8.32 | 8.32 | 4.65% | 925,153 |
| Dec 17, 2025 | 7.80 | 7.96 | 7.80 | 7.95 | 7.95 | 1.66% | 459,573 |
| Dec 16, 2025 | 7.75 | 7.82 | 7.71 | 7.82 | 7.82 | 0.51% | 317,599 |
| Dec 15, 2025 | 7.96 | 7.96 | 7.67 | 7.78 | 7.78 | -0.38% | 247,808 |
| Dec 12, 2025 | 7.79 | 7.85 | 7.73 | 7.81 | 7.81 | 0.90% | 313,966 |
| Dec 11, 2025 | 7.44 | 7.88 | 7.44 | 7.74 | 7.74 | 3.61% | 334,134 |
| Dec 10, 2025 | 7.53 | 7.59 | 7.41 | 7.47 | 7.47 | -1.06% | 185,138 |
| Dec 9, 2025 | 7.37 | 7.67 | 7.32 | 7.55 | 7.55 | 1.48% | 338,701 |
| Dec 8, 2025 | 7.50 | 7.51 | 7.34 | 7.44 | 7.44 | -0.40% | 282,157 |
| Dec 5, 2025 | 7.82 | 7.86 | 7.39 | 7.47 | 7.47 | -4.72% | 266,890 |
| Dec 4, 2025 | 7.92 | 8.00 | 7.75 | 7.84 | 7.84 | -1.13% | 392,330 |
| Dec 3, 2025 | 7.69 | 7.99 | 7.69 | 7.93 | 7.93 | 3.80% | 438,328 |
| Dec 2, 2025 | 7.39 | 7.69 | 7.38 | 7.64 | 7.64 | 3.95% | 548,330 |
| Dec 1, 2025 | 7.17 | 7.39 | 7.13 | 7.35 | 7.35 | 0.68% | 676,494 |
| Nov 28, 2025 | 7.21 | 7.33 | 7.19 | 7.30 | 7.30 | 0.83% | 97,390 |
| Nov 26, 2025 | 6.98 | 7.28 | 6.96 | 7.24 | 7.24 | 3.43% | 463,808 |
| Nov 25, 2025 | 6.39 | 7.03 | 6.39 | 7.00 | 7.00 | 9.72% | 740,973 |