Volaris (VLRS) Historical Stock Data
5.25 ↑0.03 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLRS is down -1.24% a day on average. There have been 12 days where Volaris closed green and 18 days where VLRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 5.20 | 5.25 | ↑$0.05 (0.96%) | 5.07 | 5.33 | 1.51M |
| 2025-03-31 | 5.34 | 5.22 | ↓$0.12 (-2.25%) | 5.20 | 5.34 | 646.92K |
| 2025-03-28 | 5.51 | 5.39 | ↓$0.12 (-2.18%) | 5.31 | 5.53 | 1.64M |
| 2025-03-27 | 5.64 | 5.53 | ↓$0.11 (-1.95%) | 5.50 | 5.67 | 1.55M |
| 2025-03-26 | 5.59 | 5.66 | ↑$0.07 (1.25%) | 5.53 | 5.68 | 1.56M |
| 2025-03-25 | 5.72 | 5.61 | ↓$0.11 (-1.92%) | 5.48 | 5.72 | 614.91K |
| 2025-03-24 | 5.59 | 5.65 | ↑$0.06 (1.07%) | 5.53 | 5.71 | 573.62K |
| 2025-03-21 | 5.52 | 5.54 | ↑$0.02 (0.36%) | 5.42 | 5.55 | 509.25K |
| 2025-03-20 | 5.62 | 5.59 | ↓$0.03 (-0.53%) | 5.55 | 5.67 | 553.57K |
| 2025-03-19 | 5.64 | 5.71 | ↑$0.07 (1.24%) | 5.63 | 5.75 | 1.16M |
| 2025-03-18 | 5.53 | 5.67 | ↑$0.14 (2.53%) | 5.47 | 5.73 | 1.20M |
| 2025-03-17 | 5.49 | 5.54 | ↑$0.05 (0.91%) | 5.49 | 5.64 | 554.98K |
| 2025-03-14 | 5.39 | 5.53 | ↑$0.14 (2.60%) | 5.23 | 5.59 | 818.96K |
| 2025-03-13 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.17 | 5.42 | 673.03K |
| 2025-03-12 | 5.57 | 5.38 | ↓$0.19 (-3.41%) | 5.26 | 5.67 | 0.90M |
| 2025-03-11 | 5.51 | 5.51 | ↑$0.00 (0.00%) | 5.33 | 5.61 | 673.92K |
| 2025-03-10 | 5.92 | 5.53 | ↓$0.39 (-6.59%) | 5.46 | 6.06 | 879.72K |
| 2025-03-07 | 6.20 | 6.08 | ↓$0.12 (-1.94%) | 5.85 | 6.33 | 1.24M |
| 2025-03-06 | 6.37 | 6.26 | ↓$0.11 (-1.73%) | 6.24 | 6.40 | 1.83M |
| 2025-03-05 | 6.16 | 6.40 | ↑$0.24 (3.90%) | 6.05 | 6.47 | 0.99M |
| 2025-03-04 | 6.22 | 6.07 | ↓$0.15 (-2.41%) | 5.95 | 6.34 | 1.08M |
| 2025-03-03 | 6.55 | 6.39 | ↓$0.16 (-2.44%) | 6.26 | 6.83 | 0.96M |
| 2025-02-28 | 6.34 | 6.48 | ↑$0.14 (2.21%) | 6.29 | 6.53 | 597.93K |
| 2025-02-27 | 6.40 | 6.35 | ↓$0.05 (-0.78%) | 6.26 | 6.48 | 738.86K |
| 2025-02-26 | 6.60 | 6.40 | ↓$0.20 (-3.03%) | 6.33 | 6.60 | 867.36K |
| 2025-02-25 | 6.86 | 6.53 | ↓$0.33 (-4.81%) | 6.53 | 6.86 | 0.92M |
| 2025-02-24 | 7.58 | 6.79 | ↓$0.79 (-10.42%) | 6.78 | 7.83 | 1.18M |
| 2025-02-21 | 8.43 | 7.77 | ↓$0.66 (-7.83%) | 7.73 | 8.51 | 672.69K |
| 2025-02-20 | 8.25 | 8.45 | ↑$0.20 (2.42%) | 8.22 | 8.50 | 464.92K |
| 2025-02-19 | 8.39 | 8.27 | ↓$0.12 (-1.43%) | 8.20 | 8.40 | 359.53K |
Create an account or log in to view more rows.
$VLRS gonna take my L with this one
$VLRS low volume today isn’t necessarily a bad thing
$VLRS bounce back baby
$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