Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.35
-0.43 (-5.53%)
At close: Jun 5, 2026, 4:00 PM EDT
7.49
+0.14 (1.90%)
After-hours: Jun 5, 2026, 7:21 PM EDT
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.74 | 7.74 | 7.27 | 7.35 | 7.35 | -5.53% | 186,486 |
| Jun 4, 2026 | 8.02 | 8.02 | 7.54 | 7.78 | 7.78 | -1.89% | 896,906 |
| Jun 3, 2026 | 7.68 | 7.96 | 7.67 | 7.93 | 7.93 | 1.54% | 895,197 |
| Jun 2, 2026 | 7.65 | 7.90 | 7.58 | 7.81 | 7.81 | 2.36% | 581,747 |
| Jun 1, 2026 | 7.62 | 7.72 | 7.39 | 7.63 | 7.63 | -2.43% | 542,490 |
| May 29, 2026 | 7.70 | 7.93 | 7.59 | 7.82 | 7.82 | 1.30% | 889,294 |
| May 28, 2026 | 7.39 | 7.79 | 7.39 | 7.72 | 7.72 | 2.39% | 444,518 |
| May 27, 2026 | 7.36 | 7.58 | 7.33 | 7.54 | 7.54 | 3.57% | 644,630 |
| May 26, 2026 | 7.11 | 7.30 | 7.10 | 7.28 | 7.28 | 6.12% | 367,444 |
| May 22, 2026 | 7.00 | 7.00 | 6.74 | 6.86 | 6.86 | -1.44% | 288,868 |
| May 21, 2026 | 6.56 | 6.97 | 6.50 | 6.96 | 6.96 | 4.19% | 501,036 |
| May 20, 2026 | 6.12 | 6.73 | 6.12 | 6.68 | 6.68 | 8.62% | 723,840 |
| May 19, 2026 | 6.25 | 6.30 | 6.14 | 6.15 | 6.15 | -3.15% | 755,496 |
| May 18, 2026 | 6.62 | 6.70 | 6.30 | 6.35 | 6.35 | -2.76% | 830,576 |
| May 15, 2026 | 6.63 | 6.82 | 6.52 | 6.53 | 6.53 | -5.36% | 1,224,117 |
| May 14, 2026 | 7.33 | 7.52 | 6.83 | 6.90 | 6.90 | -5.22% | 1,737,245 |
| May 13, 2026 | 7.29 | 7.45 | 7.21 | 7.28 | 7.28 | -0.55% | 436,909 |
| May 12, 2026 | 7.50 | 7.52 | 7.32 | 7.32 | 7.32 | -3.05% | 315,166 |
| May 11, 2026 | 7.61 | 7.63 | 7.53 | 7.55 | 7.55 | -1.69% | 201,712 |
| May 8, 2026 | 7.85 | 7.90 | 7.63 | 7.68 | 7.68 | -1.66% | 180,509 |
| May 7, 2026 | 7.99 | 8.08 | 7.77 | 7.81 | 7.81 | -0.51% | 385,840 |
| May 6, 2026 | 7.85 | 7.97 | 7.72 | 7.85 | 7.85 | 4.95% | 610,089 |
| May 5, 2026 | 7.35 | 7.52 | 7.34 | 7.48 | 7.48 | 3.31% | 277,554 |
| May 4, 2026 | 7.25 | 7.57 | 7.23 | 7.24 | 7.24 | -0.69% | 500,002 |
| May 1, 2026 | 7.42 | 7.45 | 7.20 | 7.29 | 7.29 | -1.62% | 238,259 |
| Apr 30, 2026 | 7.21 | 7.46 | 7.16 | 7.41 | 7.41 | 4.37% | 484,628 |
| Apr 29, 2026 | 7.12 | 7.16 | 7.02 | 7.10 | 7.10 | -1.53% | 649,099 |
| Apr 28, 2026 | 7.25 | 7.31 | 7.13 | 7.21 | 7.21 | -1.50% | 499,359 |
| Apr 27, 2026 | 7.44 | 7.59 | 7.29 | 7.32 | 7.32 | -2.53% | 472,153 |
| 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% | 314,799 |
| 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% | 861,987 |
| Apr 16, 2026 | 7.98 | 8.00 | 7.60 | 7.70 | 7.70 | -2.53% | 439,920 |
| 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% | 687,480 |
| Apr 13, 2026 | 7.38 | 7.61 | 7.26 | 7.51 | 7.51 | -2.72% | 618,966 |
| 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% | 511,875 |
| Apr 8, 2026 | 7.48 | 7.86 | 7.48 | 7.70 | 7.70 | 12.24% | 964,478 |
| Apr 7, 2026 | 6.99 | 7.02 | 6.82 | 6.86 | 6.86 | -3.52% | 587,804 |
| Apr 6, 2026 | 6.87 | 7.21 | 6.87 | 7.11 | 7.11 | 2.16% | 326,205 |
| Apr 2, 2026 | 7.03 | 7.22 | 6.94 | 6.96 | 6.96 | -4.92% | 782,465 |
| 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% | 1,369,838 |
| Mar 30, 2026 | 6.94 | 7.08 | 6.84 | 6.95 | 6.95 | - | 849,446 |
| Mar 27, 2026 | 7.39 | 7.41 | 6.88 | 6.95 | 6.95 | -7.21% | 1,252,285 |
| Mar 26, 2026 | 7.43 | 7.66 | 7.43 | 7.49 | 7.49 | -1.32% | 385,000 |