Skip to main content
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)
NYSE: VLRS · Real-Time Price · USD
7.21
-0.11 (-1.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VLRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.257.317.137.217.21-1.50%499,359
Apr 27, 20267.447.597.297.327.32-2.53%472,143
Apr 24, 20267.367.607.367.517.511.90%250,202
Apr 23, 20267.627.797.377.377.37-4.04%615,072
Apr 22, 20267.917.957.667.687.68-2.04%856,760
Apr 21, 20268.058.207.847.847.84-2.37%313,297
Apr 20, 20268.008.087.918.038.03-1.11%292,758
Apr 17, 20268.008.368.008.128.125.45%861,810
Apr 16, 20267.988.007.607.707.70-2.53%439,820
Apr 15, 20267.848.047.807.907.900.89%321,669
Apr 14, 20267.608.027.607.837.834.26%687,477
Apr 13, 20267.387.617.267.517.51-2.72%618,961
Apr 10, 20267.787.987.727.727.72-0.52%641,245
Apr 9, 20267.617.817.607.767.760.78%511,874
Apr 8, 20267.487.867.487.707.7012.24%964,477
Apr 7, 20266.997.026.826.866.86-3.52%581,802
Apr 6, 20266.877.216.877.117.112.16%326,199
Apr 2, 20267.037.226.946.966.96-4.92%780,665
Apr 1, 20267.377.427.287.327.321.10%452,612
Mar 31, 20267.137.296.947.247.244.17%1,363,189
Mar 30, 20266.947.086.846.956.95-848,172
Mar 27, 20267.397.416.886.956.95-7.21%1,252,251
Mar 26, 20267.437.667.437.497.49-1.32%384,900
Mar 25, 20267.437.687.387.597.594.98%727,239
Mar 24, 20267.117.347.087.237.23-468,452
Mar 23, 20267.197.367.047.237.234.93%638,735
Mar 20, 20266.827.016.816.896.89-1.99%1,583,741
Mar 19, 20266.947.126.937.037.03-1.82%899,374
Mar 18, 20267.277.427.167.167.16-2.98%824,287
Mar 17, 20267.127.397.127.387.385.43%720,188
Mar 16, 20267.087.296.947.007.000.29%358,323
Mar 13, 20267.037.156.926.986.98-0.29%771,356
Mar 12, 20267.697.706.967.007.00-8.97%1,842,037
Mar 11, 20267.517.717.347.697.692.40%1,557,438
Mar 10, 20267.037.657.017.517.516.52%1,108,883
Mar 9, 20266.807.106.497.057.050.71%1,516,978
Mar 6, 20267.107.237.007.007.00-3.85%739,376
Mar 5, 20267.527.557.117.287.28-4.46%731,323
Mar 4, 20267.807.817.567.627.62-0.13%993,546
Mar 3, 20267.567.847.387.637.63-3.17%1,558,734
Mar 2, 20268.348.347.857.887.88-8.58%1,085,234
Feb 27, 20268.868.928.438.628.62-3.47%683,163
Feb 26, 20268.899.258.678.938.930.79%2,006,555
Feb 25, 20269.339.348.548.868.86-6.74%1,949,515
Feb 24, 20269.409.519.219.509.501.60%1,318,388
Feb 23, 20269.6810.019.289.359.35-7.61%1,180,406
Feb 20, 202610.2210.2510.0510.1210.12-1.08%444,625
Feb 19, 202610.1010.359.9610.2310.230.49%563,913
Feb 18, 202610.0110.299.9710.1810.180.30%372,458
Feb 17, 202610.0510.169.9710.1510.150.79%443,046
Feb 13, 202610.1010.2010.0510.0710.07-0.49%192,770
Feb 12, 202610.0510.2710.0110.1210.12-0.78%466,769
Feb 11, 202610.6510.8010.1610.2010.20-4.05%280,663
Feb 10, 202610.4610.7010.2010.6310.631.53%783,769
Feb 9, 202610.5810.7810.4310.4710.470.19%390,399
Feb 6, 202610.4010.5110.3310.4510.452.45%854,339
Feb 5, 202610.1510.3510.0310.2010.20-0.29%705,158
Feb 4, 202610.0310.309.9910.2310.231.19%461,221
Feb 3, 202610.3810.589.9910.1110.11-2.60%798,830
Feb 2, 20269.7010.589.6410.3810.386.68%1,561,227
Jan 30, 20269.639.919.609.739.73-0.10%1,307,575
Jan 29, 20269.649.829.349.749.741.56%1,129,334
Jan 28, 20269.619.719.459.599.59-593,345
Jan 27, 20269.559.709.429.599.591.59%554,367
Jan 26, 20269.689.699.439.449.44-1.56%271,063
Jan 23, 20269.579.629.359.599.59-0.42%733,851
Jan 22, 20268.889.678.889.639.639.06%2,211,147
Jan 21, 20268.889.008.798.838.830.23%439,720
Jan 20, 20268.558.928.418.818.811.03%439,474
Jan 16, 20268.878.888.488.728.72-1.80%447,988
Jan 15, 20268.738.968.668.888.881.95%695,962
Jan 14, 20268.909.168.708.718.71-5.33%670,076
Jan 13, 20269.279.339.099.209.20-0.65%302,983
Jan 12, 20269.339.469.229.269.26-2.01%263,010
Jan 9, 20269.629.639.299.459.45-0.74%813,113
Jan 8, 20269.259.529.219.529.522.81%913,193
Jan 7, 20269.229.348.959.269.260.22%622,831
Jan 6, 20269.399.399.009.249.24-1.18%390,446
Jan 5, 20269.139.469.069.359.352.30%529,083
Jan 2, 20268.999.278.929.149.142.93%527,534
Dec 31, 20258.878.948.768.888.880.57%205,812
Dec 30, 20258.939.078.828.838.83-1.23%208,724
Dec 29, 20259.179.198.948.948.94-3.04%248,545
Dec 26, 20259.289.349.199.229.22-0.65%197,794
Dec 24, 20259.239.389.139.289.280.76%178,594
Dec 23, 20259.409.499.149.219.21-1.92%582,510
Dec 22, 20259.639.648.889.399.39-1.05%1,393,921
Dec 19, 20258.999.998.979.499.4914.06%2,741,172
Dec 18, 20258.008.397.928.328.324.65%925,153
Dec 17, 20257.807.967.807.957.951.66%459,573
Dec 16, 20257.757.827.717.827.820.51%317,599
Dec 15, 20257.967.967.677.787.78-0.38%247,808
Dec 12, 20257.797.857.737.817.810.90%313,966
Dec 11, 20257.447.887.447.747.743.61%334,134
Dec 10, 20257.537.597.417.477.47-1.06%185,138
Dec 9, 20257.377.677.327.557.551.48%338,701
Dec 8, 20257.507.517.347.447.44-0.40%282,157
Dec 5, 20257.827.867.397.477.47-4.72%266,890
Dec 4, 20257.928.007.757.847.84-1.13%392,330
Dec 3, 20257.697.997.697.937.933.80%438,328