Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
6.49
+0.08 (1.25%)
Oct 2, 2026, 4:00 PM EDT - Market closed
VLRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.63 | 6.63 | 6.38 | 6.49 | 6.49 | 1.25% | 196,933 |
| Oct 1, 2026 | 6.50 | 6.55 | 6.22 | 6.41 | 6.41 | -2.14% | 403,548 |
| Sep 30, 2026 | 6.72 | 6.75 | 6.55 | 6.55 | 6.55 | -2.38% | 326,242 |
| Sep 29, 2026 | 6.84 | 6.85 | 6.58 | 6.71 | 6.71 | -0.74% | 245,390 |
| Sep 28, 2026 | 6.74 | 6.84 | 6.69 | 6.76 | 6.76 | -1.74% | 199,564 |
| Sep 25, 2026 | 6.82 | 6.94 | 6.69 | 6.88 | 6.88 | 2.23% | 259,222 |
| Sep 24, 2026 | 6.67 | 6.81 | 6.61 | 6.73 | 6.73 | - | 310,643 |
| Sep 23, 2026 | 6.80 | 6.80 | 6.63 | 6.73 | 6.73 | -2.89% | 505,507 |
| Sep 22, 2026 | 7.00 | 7.15 | 6.84 | 6.93 | 6.93 | 1.02% | 440,103 |
| Sep 21, 2026 | 6.69 | 6.87 | 6.46 | 6.86 | 6.86 | 5.21% | 544,021 |
| Sep 18, 2026 | 6.41 | 6.53 | 6.39 | 6.52 | 6.52 | 0.93% | 366,610 |
| Sep 17, 2026 | 6.47 | 6.51 | 6.34 | 6.46 | 6.46 | 2.22% | 269,921 |
| Sep 16, 2026 | 6.36 | 6.52 | 6.20 | 6.32 | 6.32 | -0.16% | 214,953 |
| Sep 15, 2026 | 6.39 | 6.47 | 6.24 | 6.33 | 6.33 | -1.40% | 465,675 |
| Sep 14, 2026 | 6.44 | 6.46 | 6.29 | 6.42 | 6.42 | -1.53% | 229,091 |
| Sep 11, 2026 | 6.66 | 6.67 | 6.44 | 6.52 | 6.52 | 0.77% | 273,309 |
| Sep 10, 2026 | 6.64 | 6.73 | 6.45 | 6.47 | 6.47 | -4.15% | 523,495 |
| Sep 9, 2026 | 6.77 | 6.88 | 6.69 | 6.75 | 6.75 | -0.59% | 320,286 |
| Sep 8, 2026 | 6.78 | 7.16 | 6.77 | 6.79 | 6.79 | -0.88% | 370,758 |
| Sep 4, 2026 | 6.67 | 7.00 | 6.67 | 6.85 | 6.85 | 3.16% | 348,402 |
| Sep 3, 2026 | 6.61 | 6.69 | 6.53 | 6.64 | 6.64 | 0.61% | 322,676 |
| Sep 2, 2026 | 6.49 | 6.74 | 6.47 | 6.60 | 6.60 | 3.29% | 479,876 |
| Sep 1, 2026 | 6.50 | 6.72 | 6.38 | 6.39 | 6.39 | -2.29% | 379,141 |
| Aug 31, 2026 | 6.68 | 6.74 | 6.53 | 6.54 | 6.54 | -2.97% | 310,032 |
| Aug 28, 2026 | 6.96 | 6.96 | 6.72 | 6.74 | 6.74 | -2.18% | 269,389 |
| Aug 27, 2026 | 6.91 | 6.96 | 6.82 | 6.89 | 6.89 | -1.43% | 328,511 |
| Aug 26, 2026 | 7.17 | 7.26 | 6.98 | 6.99 | 6.99 | -1.96% | 340,903 |
| Aug 25, 2026 | 7.07 | 7.16 | 7.04 | 7.13 | 7.13 | 2.74% | 411,645 |
| Aug 24, 2026 | 6.90 | 6.98 | 6.82 | 6.94 | 6.94 | 0.43% | 524,612 |
| Aug 21, 2026 | 6.92 | 6.94 | 6.80 | 6.91 | 6.91 | 1.02% | 441,146 |
| Aug 20, 2026 | 7.01 | 7.16 | 6.82 | 6.84 | 6.84 | -4.20% | 796,492 |
| Aug 19, 2026 | 7.42 | 7.44 | 7.08 | 7.14 | 7.14 | -2.86% | 702,564 |
| Aug 18, 2026 | 7.51 | 7.55 | 7.33 | 7.35 | 7.35 | -3.29% | 258,646 |
| Aug 17, 2026 | 7.78 | 7.85 | 7.59 | 7.60 | 7.60 | -3.55% | 260,008 |
| Aug 14, 2026 | 7.95 | 8.28 | 7.77 | 7.88 | 7.88 | -1.75% | 840,640 |
| Aug 13, 2026 | 8.00 | 8.21 | 7.95 | 8.02 | 8.02 | 1.78% | 912,344 |
| Aug 12, 2026 | 7.95 | 8.14 | 7.79 | 7.88 | 7.88 | -0.13% | 545,702 |
| Aug 11, 2026 | 8.00 | 8.17 | 7.75 | 7.89 | 7.89 | -2.11% | 428,917 |
| Aug 10, 2026 | 8.14 | 8.14 | 7.99 | 8.06 | 8.06 | -1.35% | 344,200 |
| Aug 7, 2026 | 8.22 | 8.31 | 8.09 | 8.17 | 8.17 | 1.49% | 599,906 |
| Aug 6, 2026 | 8.34 | 8.41 | 8.04 | 8.05 | 8.05 | -3.82% | 230,691 |
| Aug 5, 2026 | 8.42 | 8.68 | 8.35 | 8.37 | 8.37 | 0.84% | 926,988 |
| Aug 4, 2026 | 8.23 | 8.52 | 8.17 | 8.30 | 8.30 | 2.72% | 590,577 |
| Aug 3, 2026 | 8.05 | 8.21 | 7.95 | 8.08 | 8.08 | 3.19% | 444,084 |
| Jul 31, 2026 | 7.99 | 8.05 | 7.82 | 7.83 | 7.83 | -1.51% | 294,846 |
| Jul 30, 2026 | 7.65 | 7.96 | 7.65 | 7.95 | 7.95 | 5.16% | 177,540 |
| Jul 29, 2026 | 7.83 | 7.89 | 7.56 | 7.56 | 7.56 | -4.55% | 343,616 |
| Jul 28, 2026 | 7.81 | 8.00 | 7.74 | 7.92 | 7.92 | 1.41% | 364,601 |
| Jul 27, 2026 | 7.89 | 7.96 | 7.67 | 7.81 | 7.81 | 2.49% | 454,853 |
| Jul 24, 2026 | 7.60 | 7.98 | 7.55 | 7.62 | 7.62 | 0.79% | 1,418,725 |