Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
6.41
+0.21 (3.39%)
At close: Oct 30, 2026, 4:00 PM EDT
6.41
0.00 (-0.08%)
After-hours: Oct 30, 2026, 7:30 PM EDT
VLRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.08 | 6.42 | 6.04 | 6.41 | 6.41 | 3.39% | 736,664 |
| Oct 29, 2026 | 6.16 | 6.29 | 6.07 | 6.20 | 6.20 | 1.64% | 1,862,499 |
| Oct 28, 2026 | 6.13 | 6.16 | 5.93 | 6.10 | 6.10 | - | 2,600,545 |
| Oct 27, 2026 | 5.83 | 6.26 | 5.69 | 6.10 | 6.10 | 8.54% | 4,382,797 |
| Oct 26, 2026 | 5.67 | 5.67 | 5.46 | 5.62 | 5.62 | -1.06% | 551,316 |
| Oct 23, 2026 | 5.60 | 5.71 | 5.50 | 5.68 | 5.68 | -0.18% | 388,774 |
| Oct 22, 2026 | 5.54 | 5.78 | 5.54 | 5.69 | 5.69 | 0.53% | 681,001 |
| Oct 21, 2026 | 5.65 | 5.75 | 5.59 | 5.66 | 5.66 | - | 507,683 |
| Oct 20, 2026 | 5.87 | 6.02 | 5.64 | 5.66 | 5.66 | -3.74% | 672,923 |
| Oct 19, 2026 | 5.81 | 5.94 | 5.81 | 5.88 | 5.88 | - | 362,942 |
| Oct 16, 2026 | 6.04 | 6.11 | 5.86 | 5.88 | 5.88 | -1.84% | 764,999 |
| Oct 15, 2026 | 5.91 | 6.02 | 5.83 | 5.99 | 5.99 | 0.84% | 551,478 |
| Oct 14, 2026 | 5.93 | 5.96 | 5.81 | 5.94 | 5.94 | -1.33% | 803,569 |
| Oct 13, 2026 | 6.26 | 6.28 | 6.02 | 6.02 | 6.02 | -3.53% | 607,725 |
| Oct 12, 2026 | 6.14 | 6.30 | 6.14 | 6.24 | 6.24 | 0.16% | 185,753 |
| Oct 9, 2026 | 6.27 | 6.27 | 6.10 | 6.23 | 6.23 | -0.80% | 324,388 |
| Oct 8, 2026 | 6.21 | 6.44 | 6.21 | 6.28 | 6.28 | -1.10% | 289,127 |
| Oct 7, 2026 | 6.39 | 6.42 | 6.31 | 6.35 | 6.35 | -2.31% | 322,540 |
| Oct 6, 2026 | 6.51 | 6.73 | 6.49 | 6.50 | 6.50 | 0.78% | 648,734 |
| Oct 5, 2026 | 6.51 | 6.68 | 6.44 | 6.45 | 6.45 | -0.62% | 216,817 |
| 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 |