Liberty Latin America Ltd. (LILA)
NASDAQ: LILA · Real-Time Price · USD
4.960
+0.090 (1.85%)
May 14, 2025, 3:45 PM - Market open
Liberty Latin America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 4.83 | 4.97 | 4.77 | 4.91 | - | 0.82% | 844,626 |
| May 13, 2025 | 4.55 | 5.04 | 4.45 | 4.87 | 4.87 | 7.74% | 2,977,474 |
| May 12, 2025 | 4.66 | 4.70 | 4.34 | 4.52 | 4.52 | 0.44% | 769,257 |
| May 9, 2025 | 4.73 | 4.86 | 4.42 | 4.50 | 4.50 | -3.64% | 613,317 |
| May 8, 2025 | 5.23 | 5.32 | 4.26 | 4.67 | 4.67 | -15.09% | 2,514,515 |
| May 7, 2025 | 5.46 | 5.60 | 5.45 | 5.50 | 5.50 | 0.92% | 561,812 |
| May 6, 2025 | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | 3.61% | 414,028 |
| May 5, 2025 | 5.34 | 5.34 | 5.23 | 5.26 | 5.26 | -1.31% | 328,703 |
| May 2, 2025 | 5.33 | 5.39 | 5.29 | 5.33 | 5.33 | 0.95% | 358,174 |
| May 1, 2025 | 5.45 | 5.45 | 5.25 | 5.28 | 5.28 | -2.58% | 389,553 |
| Apr 30, 2025 | 5.40 | 5.50 | 5.30 | 5.42 | 5.42 | -0.55% | 444,463 |
| Apr 29, 2025 | 5.52 | 5.63 | 5.44 | 5.45 | 5.45 | -1.80% | 333,216 |
| Apr 28, 2025 | 5.56 | 5.61 | 5.49 | 5.55 | 5.55 | -0.36% | 304,259 |
| Apr 25, 2025 | 5.52 | 5.61 | 5.47 | 5.57 | 5.57 | -0.18% | 377,787 |
| Apr 24, 2025 | 5.38 | 5.64 | 5.35 | 5.58 | 5.58 | 4.10% | 1,750,463 |
| Apr 23, 2025 | 5.39 | 5.47 | 5.35 | 5.36 | 5.36 | 1.13% | 1,818,419 |
| Apr 22, 2025 | 5.30 | 5.42 | 5.12 | 5.30 | 5.30 | 1.15% | 917,133 |
| Apr 21, 2025 | 5.41 | 5.46 | 5.14 | 5.24 | 5.24 | -2.24% | 329,071 |
| Apr 17, 2025 | 5.17 | 5.38 | 5.17 | 5.36 | 5.36 | 3.88% | 283,961 |
| Apr 16, 2025 | 5.21 | 5.31 | 5.15 | 5.16 | 5.16 | -0.96% | 315,682 |
| Apr 15, 2025 | 5.20 | 5.28 | 5.18 | 5.21 | 5.21 | 0.19% | 401,190 |
| Apr 14, 2025 | 5.22 | 5.33 | 5.13 | 5.20 | 5.20 | 0.19% | 428,035 |
| Apr 11, 2025 | 5.34 | 5.36 | 5.14 | 5.19 | 5.19 | -2.08% | 224,695 |
| Apr 10, 2025 | 5.37 | 5.37 | 5.16 | 5.30 | 5.30 | -3.64% | 329,318 |
| Apr 9, 2025 | 5.24 | 5.70 | 5.16 | 5.50 | 5.50 | 4.17% | 602,116 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.21 | 5.28 | 5.28 | -2.94% | 321,915 |
| Apr 7, 2025 | 5.50 | 5.86 | 5.28 | 5.44 | 5.44 | -4.39% | 395,423 |
| Apr 4, 2025 | 6.03 | 6.04 | 5.56 | 5.69 | 5.69 | -7.93% | 549,178 |
| Apr 3, 2025 | 6.26 | 6.33 | 6.11 | 6.18 | 6.18 | -4.19% | 486,200 |
| Apr 2, 2025 | 6.31 | 6.50 | 6.25 | 6.45 | 6.45 | 1.74% | 158,424 |
| Apr 1, 2025 | 6.34 | 6.46 | 6.27 | 6.34 | 6.34 | 0.16% | 242,148 |
| Mar 31, 2025 | 6.31 | 6.41 | 6.27 | 6.33 | 6.33 | -1.33% | 330,541 |
| Mar 28, 2025 | 6.79 | 6.80 | 6.41 | 6.42 | 6.42 | -5.80% | 142,101 |
| Mar 27, 2025 | 6.56 | 6.87 | 6.55 | 6.81 | 6.81 | 3.03% | 187,803 |
| Mar 26, 2025 | 6.58 | 6.63 | 6.55 | 6.61 | 6.61 | 0.61% | 111,929 |
| Mar 25, 2025 | 6.64 | 6.70 | 6.50 | 6.57 | 6.57 | -1.20% | 381,519 |
| Mar 24, 2025 | 6.76 | 6.76 | 6.62 | 6.65 | 6.65 | -1.19% | 218,217 |
| Mar 21, 2025 | 6.71 | 6.83 | 6.69 | 6.73 | 6.73 | -0.88% | 801,857 |
| Mar 20, 2025 | 6.84 | 7.00 | 6.77 | 6.79 | 6.79 | -1.16% | 319,308 |
| Mar 19, 2025 | 6.73 | 6.91 | 6.72 | 6.87 | 6.87 | 2.38% | 181,389 |
| Mar 18, 2025 | 6.82 | 6.82 | 6.69 | 6.71 | 6.71 | -2.04% | 240,035 |
| Mar 17, 2025 | 6.68 | 6.92 | 6.65 | 6.85 | 6.85 | 2.39% | 284,743 |
| Mar 14, 2025 | 6.81 | 6.89 | 6.69 | 6.69 | 6.69 | -0.59% | 176,664 |
| Mar 13, 2025 | 6.63 | 6.81 | 6.63 | 6.73 | 6.73 | 1.51% | 191,672 |
| Mar 12, 2025 | 6.65 | 6.72 | 6.56 | 6.63 | 6.63 | -0.30% | 242,563 |
| Mar 11, 2025 | 6.63 | 6.71 | 6.50 | 6.65 | 6.65 | 0.76% | 358,779 |
| Mar 10, 2025 | 6.77 | 6.87 | 6.56 | 6.60 | 6.60 | -4.21% | 412,337 |
| Mar 7, 2025 | 6.88 | 6.97 | 6.75 | 6.89 | 6.89 | 0.15% | 416,274 |
| Mar 6, 2025 | 6.68 | 6.90 | 6.65 | 6.88 | 6.88 | 2.08% | 359,244 |
| Mar 5, 2025 | 6.69 | 6.84 | 6.61 | 6.74 | 6.74 | 0.60% | 259,109 |