Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
6.59
-0.04 (-0.60%)
Nov 3, 2025, 4:00 PM EST - Market closed
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.58 | 6.68 | 6.49 | 6.59 | - | -0.60% | 445,156 |
| Oct 31, 2025 | 6.45 | 6.65 | 6.35 | 6.63 | 6.63 | 3.27% | 429,120 |
| Oct 30, 2025 | 6.44 | 6.55 | 6.34 | 6.42 | 6.42 | 0.31% | 471,026 |
| Oct 29, 2025 | 6.84 | 6.86 | 6.29 | 6.40 | 6.40 | -7.25% | 1,543,223 |
| Oct 28, 2025 | 7.18 | 7.47 | 6.77 | 6.90 | 6.90 | -2.13% | 2,312,643 |
| Oct 27, 2025 | 6.93 | 7.10 | 6.81 | 7.05 | 7.05 | 2.92% | 877,564 |
| Oct 24, 2025 | 7.14 | 7.34 | 6.80 | 6.85 | 6.85 | -5.12% | 946,707 |
| Oct 23, 2025 | 6.99 | 7.23 | 6.92 | 7.22 | 7.22 | 3.00% | 768,662 |
| Oct 22, 2025 | 6.75 | 7.03 | 6.74 | 7.01 | 7.01 | 3.55% | 836,603 |
| Oct 21, 2025 | 6.83 | 6.92 | 6.74 | 6.77 | 6.77 | -0.44% | 363,461 |
| Oct 20, 2025 | 7.02 | 7.03 | 6.80 | 6.80 | 6.80 | -2.86% | 234,697 |
| Oct 17, 2025 | 7.07 | 7.15 | 6.86 | 7.00 | 7.00 | -1.55% | 292,496 |
| Oct 16, 2025 | 7.06 | 7.17 | 7.00 | 7.11 | 7.11 | 1.14% | 616,994 |
| Oct 15, 2025 | 7.06 | 7.08 | 6.99 | 7.03 | 7.03 | 0.86% | 309,500 |
| Oct 14, 2025 | 6.72 | 7.02 | 6.72 | 6.97 | 6.97 | 2.05% | 476,552 |
| Oct 13, 2025 | 6.61 | 6.89 | 6.51 | 6.83 | 6.83 | 3.48% | 275,965 |
| Oct 10, 2025 | 6.79 | 6.93 | 6.60 | 6.60 | 6.60 | -2.22% | 391,520 |
| Oct 9, 2025 | 6.93 | 6.93 | 6.75 | 6.75 | 6.75 | -1.46% | 307,710 |
| Oct 8, 2025 | 6.71 | 7.00 | 6.71 | 6.85 | 6.85 | 2.09% | 339,362 |
| Oct 7, 2025 | 6.95 | 6.95 | 6.65 | 6.71 | 6.71 | -2.47% | 482,167 |
| Oct 6, 2025 | 7.01 | 7.02 | 6.78 | 6.88 | 6.88 | -0.72% | 360,225 |
| Oct 3, 2025 | 7.03 | 7.03 | 6.87 | 6.93 | 6.93 | -0.86% | 425,033 |
| Oct 2, 2025 | 6.87 | 7.00 | 6.84 | 6.99 | 6.99 | 2.34% | 574,467 |
| Oct 1, 2025 | 7.19 | 7.34 | 6.81 | 6.83 | 6.83 | -4.87% | 822,946 |
| Sep 30, 2025 | 6.83 | 7.19 | 6.83 | 7.18 | 7.18 | 5.28% | 625,180 |
| Sep 29, 2025 | 6.85 | 6.88 | 6.70 | 6.82 | 6.82 | 1.34% | 403,748 |
| Sep 26, 2025 | 6.74 | 6.86 | 6.73 | 6.73 | 6.73 | 0.45% | 471,202 |
| Sep 25, 2025 | 6.65 | 6.81 | 6.64 | 6.70 | 6.70 | 0.30% | 344,117 |
| Sep 24, 2025 | 6.86 | 6.86 | 6.68 | 6.68 | 6.68 | -2.62% | 318,689 |
| Sep 23, 2025 | 6.91 | 6.95 | 6.81 | 6.86 | 6.86 | -0.58% | 529,153 |
| Sep 22, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | 596,685 |
| Sep 19, 2025 | 6.64 | 6.82 | 6.63 | 6.75 | 6.75 | 0.90% | 881,427 |
| Sep 18, 2025 | 6.66 | 6.73 | 6.54 | 6.69 | 6.69 | 1.52% | 863,561 |
| Sep 17, 2025 | 6.34 | 6.69 | 6.30 | 6.59 | 6.59 | 2.65% | 614,302 |
| Sep 16, 2025 | 6.21 | 6.49 | 6.20 | 6.42 | 6.42 | 4.05% | 319,528 |
| Sep 15, 2025 | 6.10 | 6.20 | 6.00 | 6.17 | 6.17 | 2.15% | 360,118 |
| Sep 12, 2025 | 6.25 | 6.25 | 6.04 | 6.04 | 6.04 | -3.21% | 338,003 |
| Sep 11, 2025 | 6.20 | 6.31 | 6.20 | 6.24 | 6.24 | 0.65% | 388,672 |
| Sep 10, 2025 | 5.92 | 6.25 | 5.91 | 6.20 | 6.20 | 4.73% | 779,491 |
| Sep 9, 2025 | 6.00 | 6.04 | 5.88 | 5.92 | 5.92 | -1.17% | 436,731 |
| Sep 8, 2025 | 6.18 | 6.19 | 5.99 | 5.99 | 5.99 | -2.60% | 334,738 |
| Sep 5, 2025 | 6.12 | 6.32 | 6.12 | 6.15 | 6.15 | 0.65% | 446,772 |
| Sep 4, 2025 | 6.13 | 6.19 | 6.08 | 6.11 | 6.11 | -0.97% | 250,798 |
| Sep 3, 2025 | 6.15 | 6.27 | 6.11 | 6.17 | 6.17 | 0.82% | 510,998 |
| Sep 2, 2025 | 6.09 | 6.20 | 6.06 | 6.12 | 6.12 | -0.65% | 333,252 |
| Aug 29, 2025 | 6.17 | 6.20 | 6.08 | 6.16 | 6.16 | -0.16% | 344,335 |
| Aug 28, 2025 | 6.17 | 6.23 | 6.13 | 6.17 | 6.17 | 0.98% | 342,567 |
| Aug 27, 2025 | 6.10 | 6.15 | 5.99 | 6.11 | 6.11 | - | 582,438 |
| Aug 26, 2025 | 6.06 | 6.18 | 6.03 | 6.11 | 6.11 | 1.16% | 354,135 |
| Aug 25, 2025 | 5.90 | 6.08 | 5.89 | 6.04 | 6.04 | 1.51% | 455,700 |