Volaris (VLRS) Historical Stock Data
7.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLRS is up 0.26% a day on average. There have been 14 days where Volaris closed green and 16 days where VLRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.47 | 7.84 | ↑$0.37 (4.95%) | 7.47 | 7.88 | 711.12K |
| 2024-12-02 | 7.70 | 7.68 | ↓$0.02 (-0.26%) | 7.50 | 7.75 | 661.18K |
| 2024-11-29 | 7.77 | 7.70 | ↓$0.06 (-0.84%) | 7.62 | 7.82 | 539.48K |
| 2024-11-27 | 7.58 | 7.67 | ↑$0.09 (1.19%) | 7.46 | 7.75 | 1.18M |
| 2024-11-26 | 7.77 | 7.58 | ↓$0.19 (-2.45%) | 7.47 | 7.83 | 1.44M |
| 2024-11-25 | 7.94 | 7.83 | ↓$0.11 (-1.39%) | 7.81 | 8.08 | 672.86K |
| 2024-11-22 | 8.00 | 7.77 | ↓$0.23 (-2.88%) | 7.72 | 8.10 | 847.56K |
| 2024-11-21 | 8.06 | 7.98 | ↓$0.08 (-0.99%) | 7.95 | 8.11 | 737.98K |
| 2024-11-20 | 8.26 | 8.05 | ↓$0.21 (-2.54%) | 8.00 | 8.30 | 585.16K |
| 2024-11-19 | 8.11 | 8.26 | ↑$0.15 (1.85%) | 7.98 | 8.28 | 542.81K |
| 2024-11-18 | 8.13 | 8.22 | ↑$0.09 (1.11%) | 8.05 | 8.47 | 1.48M |
| 2024-11-15 | 8.12 | 8.06 | ↓$0.06 (-0.74%) | 7.97 | 8.27 | 1.22M |
| 2024-11-14 | 7.71 | 8.17 | ↑$0.46 (5.97%) | 7.71 | 8.29 | 1.57M |
| 2024-11-13 | 7.75 | 7.70 | ↓$0.05 (-0.65%) | 7.70 | 7.99 | 0.93M |
| 2024-11-12 | 7.48 | 7.71 | ↑$0.23 (3.07%) | 7.48 | 7.87 | 1.14M |
| 2024-11-11 | 7.66 | 7.53 | ↓$0.13 (-1.70%) | 7.41 | 7.71 | 794.64K |
| 2024-11-08 | 7.48 | 7.59 | ↑$0.11 (1.47%) | 7.35 | 7.61 | 726.39K |
| 2024-11-07 | 7.43 | 7.57 | ↑$0.14 (1.88%) | 7.43 | 7.71 | 884.05K |
| 2024-11-06 | 7.49 | 7.35 | ↓$0.14 (-1.87%) | 6.96 | 7.54 | 1.46M |
| 2024-11-05 | 7.49 | 7.45 | ↓$0.04 (-0.53%) | 7.24 | 7.55 | 1.09M |
| 2024-11-04 | 7.31 | 7.49 | ↑$0.18 (2.46%) | 7.31 | 7.69 | 1.09M |
| 2024-11-01 | 7.40 | 7.32 | ↓$0.08 (-1.08%) | 7.30 | 7.52 | 641.82K |
| 2024-10-31 | 7.39 | 7.36 | ↓$0.03 (-0.41%) | 7.36 | 7.62 | 893.80K |
| 2024-10-30 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.36 | 7.70 | 0.94M |
| 2024-10-29 | 7.12 | 7.35 | ↑$0.23 (3.23%) | 6.90 | 7.42 | 883.69K |
| 2024-10-28 | 7.15 | 7.18 | ↑$0.03 (0.42%) | 7.15 | 7.61 | 1.15M |
| 2024-10-25 | 7.04 | 7.09 | ↑$0.05 (0.71%) | 7.01 | 7.16 | 0.94M |
| 2024-10-24 | 7.09 | 7.06 | ↓$0.03 (-0.42%) | 6.95 | 7.11 | 661.44K |
| 2024-10-23 | 7.24 | 7.07 | ↓$0.17 (-2.35%) | 6.93 | 7.32 | 1.17M |
| 2024-10-22 | 7.12 | 7.17 | ↑$0.05 (0.70%) | 7.04 | 7.26 | 1.60M |
Create an account or log in to view more rows.
$VLRS we going up from here
$VLRS to the moon
$VLRS where’s the WSB guys at? Still sleeping?
$VLRS not worrying
$VLRS we just getting started
$VLRS has just been halted from trading.
$VLRS Same thing
different day
$VLRS good support.....
$VLRS steady steady n hold
$VLRS Dumping started...
Get out while you can...