NYSE:VLRS
Controladora Vuela Compania de Aviacion Stock Price (Quote)
$8.42
+0.0400 (+0.477%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.85 | $9.57 | Friday, 3rd May 2024 VLRS stock ended at $8.42. This is 0.477% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at $8.33 to a day high of $8.53. |
| 90 days | $6.80 | $9.57 | |
| 52 weeks | $5.52 | $15.05 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.50 | $8.53 | $8.33 | $8.42 | 360 652 |
| May 02, 2024 | $8.42 | $8.45 | $8.25 | $8.38 | 537 862 |
| May 01, 2024 | $8.19 | $8.36 | $7.95 | $8.26 | 269 616 |
| Apr 30, 2024 | $8.41 | $8.48 | $8.18 | $8.19 | 375 085 |
| Apr 29, 2024 | $8.68 | $8.80 | $8.20 | $8.49 | 859 680 |
| Apr 26, 2024 | $8.84 | $8.84 | $8.37 | $8.62 | 585 589 |
| Apr 25, 2024 | $8.57 | $8.80 | $8.24 | $8.78 | 856 099 |
| Apr 24, 2024 | $8.55 | $9.19 | $8.34 | $8.68 | 959 002 |
| Apr 23, 2024 | $8.54 | $9.57 | $8.19 | $8.48 | 2 125 255 |
| Apr 22, 2024 | $7.79 | $8.03 | $7.64 | $8.02 | 866 668 |
| Apr 19, 2024 | $7.81 | $7.97 | $7.73 | $7.80 | 476 992 |
| Apr 18, 2024 | $7.54 | $7.88 | $7.47 | $7.85 | 1 092 577 |
| Apr 17, 2024 | $7.21 | $7.63 | $7.19 | $7.51 | 651 254 |
| Apr 16, 2024 | $7.15 | $7.15 | $6.85 | $7.06 | 503 498 |
| Apr 15, 2024 | $7.08 | $7.44 | $7.04 | $7.22 | 621 580 |
| Apr 12, 2024 | $7.41 | $7.41 | $6.95 | $7.05 | 921 079 |
| Apr 11, 2024 | $7.69 | $7.72 | $7.46 | $7.47 | 170 340 |
| Apr 10, 2024 | $7.52 | $7.70 | $7.32 | $7.68 | 597 277 |
| Apr 09, 2024 | $7.82 | $7.97 | $7.61 | $7.63 | 434 393 |
| Apr 08, 2024 | $7.92 | $8.24 | $7.78 | $7.80 | 609 305 |
| Apr 05, 2024 | $7.72 | $7.90 | $7.62 | $7.86 | 393 917 |
| Apr 04, 2024 | $7.94 | $8.09 | $7.73 | $7.73 | 720 044 |
| Apr 03, 2024 | $7.65 | $8.00 | $7.65 | $7.89 | 271 260 |
| Apr 02, 2024 | $7.46 | $7.77 | $7.35 | $7.73 | 361 549 |
| Apr 01, 2024 | $7.45 | $7.62 | $7.36 | $7.56 | 404 496 |
