Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
9.39
-0.11 (-1.16%)
At close: Jun 26, 2026, 4:00 PM EDT
9.57
+0.18 (1.92%)
After-hours: Jun 26, 2026, 7:14 PM EDT
VLRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.48 | 9.74 | 9.33 | 9.39 | 9.39 | -1.16% | 1,131,005 |
| Jun 25, 2026 | 9.28 | 9.65 | 9.28 | 9.50 | 9.50 | 2.93% | 735,184 |
| Jun 24, 2026 | 9.23 | 9.42 | 8.97 | 9.23 | 9.23 | 0.33% | 793,187 |
| Jun 23, 2026 | 8.76 | 9.31 | 8.69 | 9.20 | 9.20 | 1.32% | 722,459 |
| Jun 22, 2026 | 8.96 | 9.29 | 8.77 | 9.08 | 9.08 | 1.23% | 868,229 |
| Jun 18, 2026 | 8.81 | 9.25 | 8.76 | 8.97 | 8.97 | 3.34% | 1,083,616 |
| Jun 17, 2026 | 8.65 | 9.07 | 8.65 | 8.68 | 8.68 | 0.12% | 605,134 |
| Jun 16, 2026 | 8.40 | 8.76 | 8.40 | 8.67 | 8.67 | 4.08% | 789,541 |
| Jun 15, 2026 | 8.71 | 8.75 | 8.30 | 8.33 | 8.33 | 3.61% | 689,533 |
| Jun 12, 2026 | 7.74 | 8.05 | 7.64 | 8.04 | 8.04 | 5.10% | 421,124 |
| Jun 11, 2026 | 7.24 | 7.67 | 7.20 | 7.65 | 7.65 | 5.96% | 431,681 |
| Jun 10, 2026 | 7.41 | 7.53 | 7.17 | 7.22 | 7.22 | -3.22% | 232,744 |
| Jun 9, 2026 | 7.47 | 7.64 | 7.15 | 7.46 | 7.46 | 1.77% | 425,631 |
| Jun 8, 2026 | 7.43 | 7.44 | 7.27 | 7.33 | 7.33 | -0.27% | 185,637 |
| Jun 5, 2026 | 7.74 | 7.74 | 7.27 | 7.35 | 7.35 | -5.53% | 186,486 |
| Jun 4, 2026 | 8.02 | 8.02 | 7.54 | 7.78 | 7.78 | -1.89% | 896,906 |
| Jun 3, 2026 | 7.68 | 7.96 | 7.67 | 7.93 | 7.93 | 1.54% | 895,197 |
| Jun 2, 2026 | 7.65 | 7.90 | 7.58 | 7.81 | 7.81 | 2.36% | 581,747 |
| Jun 1, 2026 | 7.62 | 7.72 | 7.39 | 7.63 | 7.63 | -2.43% | 542,490 |
| May 29, 2026 | 7.70 | 7.93 | 7.59 | 7.82 | 7.82 | 1.30% | 889,294 |
| May 28, 2026 | 7.39 | 7.79 | 7.39 | 7.72 | 7.72 | 2.39% | 444,518 |
| May 27, 2026 | 7.36 | 7.58 | 7.33 | 7.54 | 7.54 | 3.57% | 644,630 |
| May 26, 2026 | 7.11 | 7.30 | 7.10 | 7.28 | 7.28 | 6.12% | 367,444 |
| May 22, 2026 | 7.00 | 7.00 | 6.74 | 6.86 | 6.86 | -1.44% | 288,868 |
| May 21, 2026 | 6.56 | 6.97 | 6.50 | 6.96 | 6.96 | 4.19% | 501,036 |
| May 20, 2026 | 6.12 | 6.73 | 6.12 | 6.68 | 6.68 | 8.62% | 723,840 |
| May 19, 2026 | 6.25 | 6.30 | 6.14 | 6.15 | 6.15 | -3.15% | 755,496 |
| May 18, 2026 | 6.62 | 6.70 | 6.30 | 6.35 | 6.35 | -2.76% | 830,576 |
| May 15, 2026 | 6.63 | 6.82 | 6.52 | 6.53 | 6.53 | -5.36% | 1,224,117 |
| May 14, 2026 | 7.33 | 7.52 | 6.83 | 6.90 | 6.90 | -5.22% | 1,737,245 |
| May 13, 2026 | 7.29 | 7.45 | 7.21 | 7.28 | 7.28 | -0.55% | 436,909 |
| May 12, 2026 | 7.50 | 7.52 | 7.32 | 7.32 | 7.32 | -3.05% | 315,166 |
| May 11, 2026 | 7.61 | 7.63 | 7.53 | 7.55 | 7.55 | -1.69% | 201,712 |
| May 8, 2026 | 7.85 | 7.90 | 7.63 | 7.68 | 7.68 | -1.66% | 180,509 |
| May 7, 2026 | 7.99 | 8.08 | 7.77 | 7.81 | 7.81 | -0.51% | 385,840 |
| May 6, 2026 | 7.85 | 7.97 | 7.72 | 7.85 | 7.85 | 4.95% | 610,089 |
| May 5, 2026 | 7.35 | 7.52 | 7.34 | 7.48 | 7.48 | 3.31% | 277,554 |
| May 4, 2026 | 7.25 | 7.57 | 7.23 | 7.24 | 7.24 | -0.69% | 500,002 |
| May 1, 2026 | 7.42 | 7.45 | 7.20 | 7.29 | 7.29 | -1.62% | 238,259 |
| Apr 30, 2026 | 7.21 | 7.46 | 7.16 | 7.41 | 7.41 | 4.37% | 484,628 |
| Apr 29, 2026 | 7.12 | 7.16 | 7.02 | 7.10 | 7.10 | -1.53% | 649,099 |
| Apr 28, 2026 | 7.25 | 7.31 | 7.13 | 7.21 | 7.21 | -1.50% | 499,359 |
| Apr 27, 2026 | 7.44 | 7.59 | 7.29 | 7.32 | 7.32 | -2.53% | 472,153 |
| Apr 24, 2026 | 7.36 | 7.60 | 7.36 | 7.51 | 7.51 | 1.90% | 250,202 |
| Apr 23, 2026 | 7.62 | 7.79 | 7.37 | 7.37 | 7.37 | -4.04% | 615,072 |
| Apr 22, 2026 | 7.91 | 7.95 | 7.66 | 7.68 | 7.68 | -2.04% | 856,760 |
| Apr 21, 2026 | 8.05 | 8.20 | 7.84 | 7.84 | 7.84 | -2.37% | 314,799 |
| Apr 20, 2026 | 8.00 | 8.08 | 7.91 | 8.03 | 8.03 | -1.11% | 292,758 |
| Apr 17, 2026 | 8.00 | 8.36 | 8.00 | 8.12 | 8.12 | 5.45% | 861,987 |
| Apr 16, 2026 | 7.98 | 8.00 | 7.60 | 7.70 | 7.70 | -2.53% | 439,920 |
| Apr 15, 2026 | 7.84 | 8.04 | 7.80 | 7.90 | 7.90 | 0.89% | 321,669 |
| Apr 14, 2026 | 7.60 | 8.02 | 7.60 | 7.83 | 7.83 | 4.26% | 687,480 |
| Apr 13, 2026 | 7.38 | 7.61 | 7.26 | 7.51 | 7.51 | -2.72% | 618,966 |
| Apr 10, 2026 | 7.78 | 7.98 | 7.72 | 7.72 | 7.72 | -0.52% | 641,245 |
| Apr 9, 2026 | 7.61 | 7.81 | 7.60 | 7.76 | 7.76 | 0.78% | 511,875 |
| Apr 8, 2026 | 7.48 | 7.86 | 7.48 | 7.70 | 7.70 | 12.24% | 964,478 |
| Apr 7, 2026 | 6.99 | 7.02 | 6.82 | 6.86 | 6.86 | -3.52% | 587,804 |
| Apr 6, 2026 | 6.87 | 7.21 | 6.87 | 7.11 | 7.11 | 2.16% | 326,205 |
| Apr 2, 2026 | 7.03 | 7.22 | 6.94 | 6.96 | 6.96 | -4.92% | 782,465 |
| Apr 1, 2026 | 7.37 | 7.42 | 7.28 | 7.32 | 7.32 | 1.10% | 452,612 |
| Mar 31, 2026 | 7.13 | 7.29 | 6.94 | 7.24 | 7.24 | 4.17% | 1,369,838 |
| Mar 30, 2026 | 6.94 | 7.08 | 6.84 | 6.95 | 6.95 | - | 849,446 |
| Mar 27, 2026 | 7.39 | 7.41 | 6.88 | 6.95 | 6.95 | -7.21% | 1,252,285 |
| Mar 26, 2026 | 7.43 | 7.66 | 7.43 | 7.49 | 7.49 | -1.32% | 385,000 |
| Mar 25, 2026 | 7.43 | 7.68 | 7.38 | 7.59 | 7.59 | 4.98% | 727,241 |
| Mar 24, 2026 | 7.11 | 7.34 | 7.08 | 7.23 | 7.23 | - | 484,055 |
| Mar 23, 2026 | 7.19 | 7.36 | 7.04 | 7.23 | 7.23 | 4.93% | 638,735 |
| Mar 20, 2026 | 6.82 | 7.01 | 6.81 | 6.89 | 6.89 | -1.99% | 1,589,431 |
| Mar 19, 2026 | 6.94 | 7.12 | 6.93 | 7.03 | 7.03 | -1.82% | 899,686 |
| Mar 18, 2026 | 7.27 | 7.42 | 7.16 | 7.16 | 7.16 | -2.98% | 824,287 |
| Mar 17, 2026 | 7.12 | 7.39 | 7.12 | 7.38 | 7.38 | 5.43% | 720,188 |
| Mar 16, 2026 | 7.08 | 7.29 | 6.94 | 7.00 | 7.00 | 0.29% | 358,325 |
| Mar 13, 2026 | 7.03 | 7.15 | 6.92 | 6.98 | 6.98 | -0.29% | 771,435 |
| Mar 12, 2026 | 7.69 | 7.70 | 6.96 | 7.00 | 7.00 | -8.97% | 1,842,047 |
| Mar 11, 2026 | 7.51 | 7.71 | 7.34 | 7.69 | 7.69 | 2.40% | 1,580,162 |
| Mar 10, 2026 | 7.03 | 7.65 | 7.01 | 7.51 | 7.51 | 6.52% | 1,108,983 |
| Mar 9, 2026 | 6.80 | 7.10 | 6.49 | 7.05 | 7.05 | 0.71% | 1,516,978 |
| Mar 6, 2026 | 7.10 | 7.23 | 7.00 | 7.00 | 7.00 | -3.85% | 762,180 |
| Mar 5, 2026 | 7.52 | 7.55 | 7.11 | 7.28 | 7.28 | -4.46% | 731,325 |
| Mar 4, 2026 | 7.80 | 7.81 | 7.56 | 7.62 | 7.62 | -0.13% | 993,837 |
| Mar 3, 2026 | 7.56 | 7.84 | 7.38 | 7.63 | 7.63 | -3.17% | 1,558,734 |
| Mar 2, 2026 | 8.34 | 8.34 | 7.85 | 7.88 | 7.88 | -8.58% | 1,085,581 |
| Feb 27, 2026 | 8.86 | 8.92 | 8.43 | 8.62 | 8.62 | -3.47% | 683,165 |
| Feb 26, 2026 | 8.89 | 9.25 | 8.67 | 8.93 | 8.93 | 0.79% | 2,006,555 |
| Feb 25, 2026 | 9.33 | 9.34 | 8.54 | 8.86 | 8.86 | -6.74% | 1,949,557 |
| Feb 24, 2026 | 9.40 | 9.51 | 9.21 | 9.50 | 9.50 | 1.60% | 1,318,388 |
| Feb 23, 2026 | 9.68 | 10.01 | 9.28 | 9.35 | 9.35 | -7.61% | 1,180,426 |
| Feb 20, 2026 | 10.22 | 10.25 | 10.05 | 10.12 | 10.12 | -1.08% | 444,625 |
| Feb 19, 2026 | 10.10 | 10.35 | 9.96 | 10.23 | 10.23 | 0.49% | 564,013 |
| Feb 18, 2026 | 10.01 | 10.29 | 9.97 | 10.18 | 10.18 | 0.30% | 372,620 |
| Feb 17, 2026 | 10.05 | 10.16 | 9.97 | 10.15 | 10.15 | 0.79% | 443,046 |
| Feb 13, 2026 | 10.10 | 10.20 | 10.05 | 10.07 | 10.07 | -0.49% | 192,795 |
| Feb 12, 2026 | 10.05 | 10.27 | 10.01 | 10.12 | 10.12 | -0.78% | 466,769 |
| Feb 11, 2026 | 10.65 | 10.80 | 10.16 | 10.20 | 10.20 | -4.05% | 280,663 |
| Feb 10, 2026 | 10.46 | 10.70 | 10.20 | 10.63 | 10.63 | 1.53% | 783,835 |
| Feb 9, 2026 | 10.58 | 10.78 | 10.43 | 10.47 | 10.47 | 0.19% | 390,422 |
| Feb 6, 2026 | 10.40 | 10.51 | 10.33 | 10.45 | 10.45 | 2.45% | 854,340 |
| Feb 5, 2026 | 10.15 | 10.35 | 10.03 | 10.20 | 10.20 | -0.29% | 705,158 |
| Feb 4, 2026 | 10.03 | 10.30 | 9.99 | 10.23 | 10.23 | 1.19% | 461,221 |
| Feb 3, 2026 | 10.38 | 10.58 | 9.99 | 10.11 | 10.11 | -2.60% | 798,830 |