Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
4.670
+0.170 (3.78%)
Jun 27, 2025, 4:00 PM - Market closed
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.49 | 4.73 | 4.49 | 4.67 | 4.67 | 3.78% | 701,077 |
| Jun 26, 2025 | 4.34 | 4.55 | 4.31 | 4.50 | 4.50 | 3.93% | 719,441 |
| Jun 25, 2025 | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -2.04% | 625,903 |
| Jun 24, 2025 | 4.37 | 4.46 | 4.37 | 4.42 | 4.42 | 3.03% | 511,823 |
| Jun 23, 2025 | 4.17 | 4.40 | 4.15 | 4.29 | 4.29 | 2.39% | 1,573,690 |
| Jun 20, 2025 | 4.27 | 4.36 | 4.17 | 4.19 | 4.19 | -1.41% | 1,033,546 |
| Jun 18, 2025 | 4.38 | 4.47 | 4.23 | 4.25 | 4.25 | -3.19% | 1,052,241 |
| Jun 17, 2025 | 4.54 | 4.64 | 4.36 | 4.39 | 4.39 | -4.36% | 847,864 |
| Jun 16, 2025 | 4.55 | 4.66 | 4.43 | 4.59 | 4.59 | 2.68% | 824,505 |
| Jun 13, 2025 | 4.56 | 4.63 | 4.45 | 4.47 | 4.47 | -4.08% | 634,888 |
| Jun 12, 2025 | 4.64 | 4.76 | 4.59 | 4.66 | 4.66 | - | 595,890 |
| Jun 11, 2025 | 4.89 | 4.91 | 4.61 | 4.66 | 4.66 | -3.92% | 869,104 |
| Jun 10, 2025 | 4.97 | 5.04 | 4.85 | 4.85 | 4.85 | -2.81% | 901,252 |
| Jun 9, 2025 | 4.91 | 5.03 | 4.91 | 4.99 | 4.99 | 2.67% | 618,062 |
| Jun 6, 2025 | 4.86 | 4.89 | 4.77 | 4.86 | 4.86 | 1.46% | 343,516 |
| Jun 5, 2025 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | 0.84% | 558,044 |
| Jun 4, 2025 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 1.50% | 532,064 |
| Jun 3, 2025 | 4.62 | 4.70 | 4.56 | 4.68 | 4.68 | 1.30% | 997,707 |
| Jun 2, 2025 | 4.72 | 4.76 | 4.58 | 4.62 | 4.62 | -2.33% | 1,735,871 |
| May 30, 2025 | 4.73 | 4.77 | 4.58 | 4.73 | 4.73 | -0.42% | 1,619,440 |
| May 29, 2025 | 4.61 | 4.83 | 4.61 | 4.75 | 4.75 | 3.94% | 1,646,289 |
| May 28, 2025 | 4.53 | 4.59 | 4.49 | 4.57 | 4.57 | 0.44% | 1,399,076 |
| May 27, 2025 | 4.45 | 4.65 | 4.45 | 4.55 | 4.55 | 3.41% | 1,504,027 |
| May 23, 2025 | 4.20 | 4.45 | 4.18 | 4.40 | 4.40 | 2.80% | 1,018,518 |
| May 22, 2025 | 4.24 | 4.29 | 4.18 | 4.28 | 4.28 | 0.71% | 576,114 |
| May 21, 2025 | 4.24 | 4.28 | 4.19 | 4.25 | 4.25 | -0.47% | 965,079 |
| May 20, 2025 | 4.16 | 4.28 | 4.16 | 4.27 | 4.27 | 2.15% | 798,909 |
| May 19, 2025 | 4.27 | 4.35 | 4.15 | 4.18 | 4.18 | -3.91% | 1,345,518 |
| May 16, 2025 | 4.34 | 4.39 | 4.28 | 4.35 | 4.35 | 0.69% | 1,099,009 |
| May 15, 2025 | 4.34 | 4.36 | 4.28 | 4.32 | 4.32 | -1.14% | 1,370,853 |
| May 14, 2025 | 4.28 | 4.40 | 4.27 | 4.37 | 4.37 | 2.10% | 1,723,288 |
| May 13, 2025 | 4.13 | 4.30 | 4.13 | 4.28 | 4.28 | 3.63% | 1,031,164 |
| May 12, 2025 | 4.09 | 4.23 | 4.01 | 4.13 | 4.13 | 3.77% | 1,375,389 |
| May 9, 2025 | 4.04 | 4.14 | 3.98 | 3.98 | 3.98 | -1.24% | 1,796,890 |
| 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 |