Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
6.73
+0.03 (0.45%)
At close: Sep 26, 2025, 4:00 PM EDT
6.85
+0.12 (1.78%)
After-hours: Sep 26, 2025, 7:14 PM EDT
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.74 | 6.86 | 6.73 | 6.73 | 6.73 | 0.45% | 471,185 |
| Sep 25, 2025 | 6.65 | 6.81 | 6.64 | 6.70 | 6.70 | 0.30% | 344,117 |
| Sep 24, 2025 | 6.86 | 6.86 | 6.68 | 6.68 | 6.68 | -2.62% | 318,689 |
| Sep 23, 2025 | 6.91 | 6.95 | 6.81 | 6.86 | 6.86 | -0.58% | 529,153 |
| Sep 22, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2.22% | 596,685 |
| Sep 19, 2025 | 6.64 | 6.82 | 6.63 | 6.75 | 6.75 | 0.90% | 881,427 |
| Sep 18, 2025 | 6.66 | 6.73 | 6.54 | 6.69 | 6.69 | 1.52% | 863,561 |
| Sep 17, 2025 | 6.34 | 6.69 | 6.30 | 6.59 | 6.59 | 2.65% | 614,302 |
| Sep 16, 2025 | 6.21 | 6.49 | 6.20 | 6.42 | 6.42 | 4.05% | 319,528 |
| Sep 15, 2025 | 6.10 | 6.20 | 6.00 | 6.17 | 6.17 | 2.15% | 360,118 |
| Sep 12, 2025 | 6.25 | 6.25 | 6.04 | 6.04 | 6.04 | -3.21% | 338,003 |
| Sep 11, 2025 | 6.20 | 6.31 | 6.20 | 6.24 | 6.24 | 0.65% | 388,672 |
| Sep 10, 2025 | 5.92 | 6.25 | 5.91 | 6.20 | 6.20 | 4.73% | 779,491 |
| Sep 9, 2025 | 6.00 | 6.04 | 5.88 | 5.92 | 5.92 | -1.17% | 436,731 |
| Sep 8, 2025 | 6.18 | 6.19 | 5.99 | 5.99 | 5.99 | -2.60% | 334,738 |
| Sep 5, 2025 | 6.12 | 6.32 | 6.12 | 6.15 | 6.15 | 0.65% | 446,772 |
| Sep 4, 2025 | 6.13 | 6.19 | 6.08 | 6.11 | 6.11 | -0.97% | 250,798 |
| Sep 3, 2025 | 6.15 | 6.27 | 6.11 | 6.17 | 6.17 | 0.82% | 510,998 |
| Sep 2, 2025 | 6.09 | 6.20 | 6.06 | 6.12 | 6.12 | -0.65% | 333,252 |
| Aug 29, 2025 | 6.17 | 6.20 | 6.08 | 6.16 | 6.16 | -0.16% | 344,335 |
| Aug 28, 2025 | 6.17 | 6.23 | 6.13 | 6.17 | 6.17 | 0.98% | 342,567 |
| Aug 27, 2025 | 6.10 | 6.15 | 5.99 | 6.11 | 6.11 | - | 582,438 |
| Aug 26, 2025 | 6.06 | 6.18 | 6.03 | 6.11 | 6.11 | 1.16% | 354,135 |
| Aug 25, 2025 | 5.90 | 6.08 | 5.89 | 6.04 | 6.04 | 1.51% | 455,700 |
| Aug 22, 2025 | 5.83 | 6.00 | 5.70 | 5.95 | 5.95 | 1.36% | 817,831 |
| Aug 21, 2025 | 5.95 | 6.03 | 5.87 | 5.87 | 5.87 | -1.51% | 281,105 |
| Aug 20, 2025 | 6.06 | 6.17 | 5.96 | 5.96 | 5.96 | -1.97% | 562,604 |
| Aug 19, 2025 | 6.12 | 6.12 | 5.96 | 6.08 | 6.08 | -0.49% | 315,183 |
| Aug 18, 2025 | 5.85 | 6.12 | 5.77 | 6.11 | 6.11 | 4.62% | 508,886 |
| Aug 15, 2025 | 5.83 | 5.96 | 5.82 | 5.84 | 5.84 | - | 287,550 |
| Aug 14, 2025 | 5.81 | 5.87 | 5.78 | 5.84 | 5.84 | -1.18% | 288,522 |
| Aug 13, 2025 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 355,659 |
| Aug 12, 2025 | 5.74 | 6.02 | 5.68 | 6.00 | 6.00 | 6.19% | 672,381 |
| Aug 11, 2025 | 5.59 | 5.67 | 5.53 | 5.65 | 5.65 | 1.07% | 391,219 |
| Aug 8, 2025 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -4.28% | 411,976 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 0.52% | 621,825 |
| Aug 6, 2025 | 5.65 | 5.82 | 5.61 | 5.81 | 5.81 | 3.57% | 572,731 |
| Aug 5, 2025 | 5.58 | 5.65 | 5.49 | 5.61 | 5.61 | 0.54% | 446,533 |
| Aug 4, 2025 | 5.82 | 5.90 | 5.58 | 5.58 | 5.58 | -2.45% | 576,302 |
| Aug 1, 2025 | 5.81 | 5.81 | 5.68 | 5.72 | 5.72 | -2.89% | 937,610 |
| Jul 31, 2025 | 5.75 | 5.99 | 5.75 | 5.89 | 5.89 | 1.73% | 1,011,475 |
| Jul 30, 2025 | 5.45 | 5.87 | 5.45 | 5.79 | 5.79 | 4.89% | 998,933 |
| Jul 29, 2025 | 5.57 | 5.60 | 5.44 | 5.52 | 5.52 | -0.18% | 1,132,553 |
| Jul 28, 2025 | 5.44 | 5.55 | 5.41 | 5.53 | 5.53 | 1.65% | 1,510,612 |
| Jul 25, 2025 | 5.33 | 5.45 | 5.23 | 5.44 | 5.44 | 2.26% | 695,883 |
| Jul 24, 2025 | 5.36 | 5.53 | 5.31 | 5.32 | 5.32 | -1.85% | 873,043 |
| Jul 23, 2025 | 5.20 | 5.48 | 5.07 | 5.42 | 5.42 | 6.27% | 1,412,406 |
| Jul 22, 2025 | 4.47 | 5.11 | 4.44 | 5.10 | 5.10 | 15.65% | 2,059,248 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.40 | 4.41 | 4.41 | -2.00% | 978,674 |
| Jul 18, 2025 | 4.70 | 4.87 | 4.48 | 4.50 | 4.50 | -3.64% | 1,234,044 |