Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.30
-0.03 (-0.34%)
Apr 28, 2026, 1:00 PM EDT - Market open
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.25 | 7.31 | 7.13 | 7.16 | - | -2.19% | 192,365 |
| Apr 27, 2026 | 7.44 | 7.59 | 7.29 | 7.32 | 7.32 | -2.53% | 472,143 |
| Apr 24, 2026 | 7.36 | 7.60 | 7.36 | 7.51 | 7.51 | 1.90% | 250,202 |
| Apr 23, 2026 | 7.62 | 7.79 | 7.37 | 7.37 | 7.37 | -4.04% | 615,072 |
| Apr 22, 2026 | 7.91 | 7.95 | 7.66 | 7.68 | 7.68 | -2.04% | 856,760 |
| Apr 21, 2026 | 8.05 | 8.20 | 7.84 | 7.84 | 7.84 | -2.37% | 313,297 |
| Apr 20, 2026 | 8.00 | 8.08 | 7.91 | 8.03 | 8.03 | -1.11% | 292,758 |
| Apr 17, 2026 | 8.00 | 8.36 | 8.00 | 8.12 | 8.12 | 5.45% | 861,810 |
| Apr 16, 2026 | 7.98 | 8.00 | 7.60 | 7.70 | 7.70 | -2.53% | 439,820 |
| Apr 15, 2026 | 7.84 | 8.04 | 7.80 | 7.90 | 7.90 | 0.89% | 321,669 |
| Apr 14, 2026 | 7.60 | 8.02 | 7.60 | 7.83 | 7.83 | 4.26% | 687,477 |
| Apr 13, 2026 | 7.38 | 7.61 | 7.26 | 7.51 | 7.51 | -2.72% | 618,961 |
| Apr 10, 2026 | 7.78 | 7.98 | 7.72 | 7.72 | 7.72 | -0.52% | 641,245 |
| Apr 9, 2026 | 7.61 | 7.81 | 7.60 | 7.76 | 7.76 | 0.78% | 511,874 |
| Apr 8, 2026 | 7.48 | 7.86 | 7.48 | 7.70 | 7.70 | 12.24% | 964,477 |
| Apr 7, 2026 | 6.99 | 7.02 | 6.82 | 6.86 | 6.86 | -3.52% | 581,802 |
| Apr 6, 2026 | 6.87 | 7.21 | 6.87 | 7.11 | 7.11 | 2.16% | 326,199 |
| Apr 2, 2026 | 7.03 | 7.22 | 6.94 | 6.96 | 6.96 | -4.92% | 780,665 |
| Apr 1, 2026 | 7.37 | 7.42 | 7.28 | 7.32 | 7.32 | 1.10% | 452,612 |
| Mar 31, 2026 | 7.13 | 7.29 | 6.94 | 7.24 | 7.24 | 4.17% | 1,363,189 |
| Mar 30, 2026 | 6.94 | 7.08 | 6.84 | 6.95 | 6.95 | - | 848,172 |
| Mar 27, 2026 | 7.39 | 7.41 | 6.88 | 6.95 | 6.95 | -7.21% | 1,252,251 |
| Mar 26, 2026 | 7.43 | 7.66 | 7.43 | 7.49 | 7.49 | -1.32% | 384,900 |
| Mar 25, 2026 | 7.43 | 7.68 | 7.38 | 7.59 | 7.59 | 4.98% | 727,239 |
| Mar 24, 2026 | 7.11 | 7.34 | 7.08 | 7.23 | 7.23 | - | 468,452 |
| Mar 23, 2026 | 7.19 | 7.36 | 7.04 | 7.23 | 7.23 | 4.93% | 638,735 |
| Mar 20, 2026 | 6.82 | 7.01 | 6.81 | 6.89 | 6.89 | -1.99% | 1,583,741 |
| Mar 19, 2026 | 6.94 | 7.12 | 6.93 | 7.03 | 7.03 | -1.82% | 899,374 |
| 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 |