Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.66
-0.21 (-2.67%)
Jul 17, 2026, 4:00 PM EDT - Market closed
VLRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.79 | 7.82 | 7.59 | 7.66 | 7.66 | -2.67% | 345,260 |
| Jul 16, 2026 | 8.00 | 8.03 | 7.80 | 7.87 | 7.87 | -2.11% | 339,795 |
| Jul 15, 2026 | 7.89 | 8.15 | 7.81 | 8.04 | 8.04 | 3.08% | 397,205 |
| Jul 14, 2026 | 7.95 | 8.01 | 7.74 | 7.80 | 7.80 | -1.02% | 581,434 |
| Jul 13, 2026 | 8.25 | 8.27 | 7.85 | 7.88 | 7.88 | -5.52% | 617,486 |
| Jul 10, 2026 | 8.55 | 8.57 | 8.33 | 8.34 | 8.34 | -1.65% | 575,930 |
| Jul 9, 2026 | 8.47 | 8.71 | 8.37 | 8.48 | 8.48 | 0.24% | 756,807 |
| Jul 8, 2026 | 8.89 | 8.89 | 8.34 | 8.46 | 8.46 | -6.83% | 827,762 |
| Jul 7, 2026 | 9.23 | 9.27 | 9.01 | 9.08 | 9.08 | -2.68% | 411,647 |
| Jul 6, 2026 | 9.23 | 9.38 | 9.13 | 9.33 | 9.33 | 1.86% | 550,690 |
| Jul 2, 2026 | 9.25 | 9.33 | 9.00 | 9.16 | 9.16 | -0.43% | 836,825 |
| Jul 1, 2026 | 9.39 | 9.39 | 9.19 | 9.20 | 9.20 | -1.81% | 652,018 |
| Jun 30, 2026 | 9.18 | 9.43 | 9.18 | 9.37 | 9.37 | 1.08% | 634,650 |
| Jun 29, 2026 | 9.38 | 9.46 | 9.20 | 9.27 | 9.27 | -1.28% | 943,921 |
| Jun 26, 2026 | 9.48 | 9.74 | 9.33 | 9.39 | 9.39 | -1.16% | 1,131,005 |
| Jun 25, 2026 | 9.28 | 9.65 | 9.28 | 9.50 | 9.50 | 2.93% | 735,184 |
| Jun 24, 2026 | 9.23 | 9.42 | 8.97 | 9.23 | 9.23 | 0.33% | 793,187 |
| Jun 23, 2026 | 8.76 | 9.31 | 8.69 | 9.20 | 9.20 | 1.32% | 722,459 |
| Jun 22, 2026 | 8.96 | 9.29 | 8.77 | 9.08 | 9.08 | 1.23% | 868,229 |
| Jun 18, 2026 | 8.81 | 9.25 | 8.76 | 8.97 | 8.97 | 3.34% | 1,083,616 |
| Jun 17, 2026 | 8.65 | 9.07 | 8.65 | 8.68 | 8.68 | 0.12% | 605,134 |
| Jun 16, 2026 | 8.40 | 8.76 | 8.40 | 8.67 | 8.67 | 4.08% | 789,541 |
| Jun 15, 2026 | 8.71 | 8.75 | 8.30 | 8.33 | 8.33 | 3.61% | 689,533 |
| Jun 12, 2026 | 7.74 | 8.05 | 7.64 | 8.04 | 8.04 | 5.10% | 421,124 |
| Jun 11, 2026 | 7.24 | 7.67 | 7.20 | 7.65 | 7.65 | 5.96% | 431,681 |
| Jun 10, 2026 | 7.41 | 7.53 | 7.17 | 7.22 | 7.22 | -3.22% | 232,744 |
| Jun 9, 2026 | 7.47 | 7.64 | 7.15 | 7.46 | 7.46 | 1.77% | 425,631 |
| Jun 8, 2026 | 7.43 | 7.44 | 7.27 | 7.33 | 7.33 | -0.27% | 185,637 |
| 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 |