Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
9.22
-0.06 (-0.65%)
Dec 26, 2025, 4:00 PM EST - Market closed
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 6.37 | 6.47 | 6.27 | 6.38 | 6.38 | 1.27% | 779,681 |
| Nov 21, 2025 | 6.31 | 6.48 | 6.28 | 6.30 | 6.30 | -0.16% | 464,389 |
| Nov 20, 2025 | 6.39 | 6.56 | 6.27 | 6.31 | 6.31 | -1.56% | 360,342 |
| Nov 19, 2025 | 6.28 | 6.60 | 6.28 | 6.41 | 6.41 | 1.58% | 419,165 |
| Nov 18, 2025 | 6.29 | 6.42 | 5.79 | 6.31 | 6.31 | - | 1,105,108 |
| Nov 17, 2025 | 6.46 | 6.53 | 6.29 | 6.31 | 6.31 | -2.32% | 247,261 |
| Nov 14, 2025 | 6.55 | 6.65 | 6.40 | 6.46 | 6.46 | -2.71% | 362,361 |
| Nov 13, 2025 | 6.76 | 6.90 | 6.62 | 6.64 | 6.64 | -2.35% | 197,034 |
| Nov 12, 2025 | 6.85 | 7.00 | 6.77 | 6.80 | 6.80 | -0.73% | 337,576 |
| Nov 11, 2025 | 6.52 | 6.85 | 6.50 | 6.85 | 6.85 | 5.38% | 409,625 |
| Nov 10, 2025 | 6.74 | 6.78 | 6.50 | 6.50 | 6.50 | -1.96% | 274,699 |
| Nov 7, 2025 | 6.60 | 6.73 | 6.28 | 6.63 | 6.63 | -1.49% | 336,984 |
| Nov 6, 2025 | 6.78 | 6.83 | 6.68 | 6.73 | 6.73 | -1.03% | 322,522 |
| Nov 5, 2025 | 6.34 | 6.84 | 6.34 | 6.80 | 6.80 | 6.58% | 632,161 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.31 | 6.38 | 6.38 | -3.19% | 339,804 |
| Nov 3, 2025 | 6.58 | 6.68 | 6.49 | 6.59 | 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 |