Volaris (VLRS) Historical Stock Data
4.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLRS is down -0.90% a day on average. There have been 13 days where Volaris closed green and 17 days where VLRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.01 | 4.23 | 1.37M |
| 2025-05-09 | 4.04 | 3.98 | ↓$0.06 (-1.49%) | 3.98 | 4.14 | 1.80M |
| 2025-05-08 | 4.09 | 4.03 | ↓$0.06 (-1.47%) | 3.90 | 4.13 | 2.55M |
| 2025-05-07 | 4.07 | 4.08 | ↑$0.01 (0.25%) | 4.07 | 4.19 | 1.33M |
| 2025-05-06 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.00 | 4.16 | 1.55M |
| 2025-05-05 | 3.93 | 4.16 | ↑$0.23 (5.85%) | 3.81 | 4.22 | 3.55M |
| 2025-05-02 | 3.70 | 3.94 | ↑$0.24 (6.49%) | 3.69 | 3.94 | 3.57M |
| 2025-05-01 | 3.69 | 3.59 | ↓$0.10 (-2.71%) | 3.54 | 3.72 | 731.92K |
| 2025-04-30 | 3.59 | 3.68 | ↑$0.09 (2.51%) | 3.49 | 3.71 | 1.64M |
| 2025-04-29 | 3.93 | 3.59 | ↓$0.34 (-8.54%) | 3.53 | 3.95 | 6.42M |
| 2025-04-28 | 4.66 | 3.94 | ↓$0.72 (-15.45%) | 3.94 | 4.71 | 5.55M |
| 2025-04-25 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.53 | 4.70 | 2.19M |
| 2025-04-24 | 4.61 | 4.69 | ↑$0.08 (1.74%) | 4.56 | 4.77 | 2.34M |
| 2025-04-23 | 4.67 | 4.65 | ↓$0.02 (-0.43%) | 4.61 | 4.71 | 1.66M |
| 2025-04-22 | 4.48 | 4.53 | ↑$0.05 (1.12%) | 4.46 | 4.62 | 1.15M |
| 2025-04-21 | 4.44 | 4.43 | ↓$0.01 (-0.23%) | 4.33 | 4.54 | 1.24M |
| 2025-04-17 | 4.50 | 4.36 | ↓$0.14 (-3.11%) | 4.32 | 4.53 | 837.72K |
| 2025-04-16 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.40 | 4.62 | 1.20M |
| 2025-04-15 | 4.53 | 4.48 | ↓$0.05 (-1.10%) | 4.48 | 4.62 | 596.01K |
| 2025-04-14 | 4.77 | 4.54 | ↓$0.23 (-4.82%) | 4.52 | 4.88 | 1.07M |
| 2025-04-11 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.55 | 4.74 | 639.05K |
| 2025-04-10 | 4.97 | 4.70 | ↓$0.27 (-5.43%) | 4.64 | 4.97 | 1.12M |
| 2025-04-09 | 4.70 | 5.08 | ↑$0.38 (8.09%) | 4.39 | 5.13 | 1.77M |
| 2025-04-08 | 5.10 | 4.67 | ↓$0.43 (-8.43%) | 4.56 | 5.19 | 1.34M |
| 2025-04-07 | 4.74 | 4.86 | ↑$0.12 (2.53%) | 4.57 | 5.07 | 1.13M |
| 2025-04-04 | 5.08 | 4.86 | ↓$0.22 (-4.33%) | 4.64 | 5.11 | 1.89M |
| 2025-04-03 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.10 | 5.36 | 1.54M |
| 2025-04-02 | 5.16 | 5.25 | ↑$0.09 (1.74%) | 5.16 | 5.29 | 737.38K |
| 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 |
Create an account or log in to view more rows.
$VLRS fuck all u greedy bulls
$VLRS Like if the Hedgies are fucked
$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