Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
6.85
+0.21 (3.16%)
Sep 4, 2026, 4:00 PM EDT - Market closed
VLRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.57 | 7.71 | 7.50 | 7.56 | 7.56 | -3.69% | 744,256 |
| Jul 22, 2026 | 7.78 | 8.12 | 7.67 | 7.85 | 7.85 | -1.63% | 1,158,319 |
| Jul 21, 2026 | 7.77 | 8.02 | 7.74 | 7.98 | 7.98 | 2.70% | 1,010,196 |
| Jul 20, 2026 | 7.67 | 7.88 | 7.63 | 7.77 | 7.77 | 1.44% | 280,076 |
| 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 |