2m 2m 2m 2m 2m 2m 2m
Volaris Sp ADR-A (VLRS)
NYSE
$7.77-$0.11 (-1.37%)
Price as of Jul 14, 2026 2:20 PM EDT- $905.1MMarket Cap
- 61.48%1-Year Change
- AirlinesIndustry
Volaris Sp ADR-A (VLRS)
$7.77-$0.11 (-1.37%)
- 1 Month-1.99%Low Price$7.88High Price$9.50
- 3 Months+4.93%Low Price$6.15High Price$9.50
- 1 Year+61.48%Low Price$4.41High Price$10.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 8.25 | 8.27 | 7.85 | 7.88 | -5.52% | 617,486 |
07/10/2026 | 8.55 | 8.57 | 8.33 | 8.34 | -1.65% | 575,905 |
07/09/2026 | 8.47 | 8.71 | 8.37 | 8.48 | +0.24% | 756,807 |
07/08/2026 | 8.89 | 8.89 | 8.34 | 8.46 | -6.83% | 827,762 |
07/07/2026 | 9.23 | 9.27 | 9.01 | 9.08 | -2.68% | 411,647 |
07/06/2026 | 9.23 | 9.38 | 9.13 | 9.33 | +1.86% | 550,690 |
07/02/2026 | 9.25 | 9.33 | 9.00 | 9.16 | -0.43% | 836,839 |
07/01/2026 | 9.39 | 9.39 | 9.19 | 9.20 | -1.81% | 652,018 |
06/30/2026 | 9.18 | 9.43 | 9.18 | 9.37 | +1.08% | 634,650 |
06/29/2026 | 9.38 | 9.46 | 9.20 | 9.27 | -1.28% | 943,921 |
06/26/2026 | 9.48 | 9.74 | 9.33 | 9.39 | -1.16% | 1,131,065 |
06/25/2026 | 9.28 | 9.65 | 9.28 | 9.50 | +2.93% | 735,237 |
06/24/2026 | 9.23 | 9.42 | 8.97 | 9.23 | +0.33% | 793,534 |
06/23/2026 | 8.76 | 9.31 | 8.69 | 9.20 | +1.32% | 722,499 |
06/22/2026 | 8.96 | 9.29 | 8.77 | 9.08 | +1.23% | 868,240 |
06/18/2026 | 8.81 | 9.25 | 8.76 | 8.97 | +3.34% | 1,083,639 |
06/17/2026 | 8.65 | 9.07 | 8.65 | 8.68 | +0.12% | 605,214 |
06/16/2026 | 8.40 | 8.76 | 8.40 | 8.67 | +4.08% | 789,541 |
06/15/2026 | 8.71 | 8.75 | 8.30 | 8.33 | +3.61% | 689,433 |
06/12/2026 | 7.74 | 8.05 | 7.64 | 8.04 | +5.10% | 422,576 |
06/11/2026 | 7.24 | 7.67 | 7.20 | 7.65 | +5.96% | 431,681 |
06/10/2026 | 7.41 | 7.53 | 7.17 | 7.22 | -3.22% | 233,007 |
06/09/2026 | 7.47 | 7.64 | 7.15 | 7.46 | +1.77% | 425,632 |
06/08/2026 | 7.43 | 7.44 | 7.27 | 7.33 | -0.27% | 185,637 |
06/05/2026 | 7.74 | 7.74 | 7.27 | 7.35 | -5.53% | 186,487 |
06/04/2026 | 8.02 | 8.02 | 7.54 | 7.78 | -1.89% | 896,906 |
06/03/2026 | 7.68 | 7.96 | 7.67 | 7.93 | +1.54% | 895,042 |
06/02/2026 | 7.65 | 7.90 | 7.58 | 7.81 | +2.36% | 581,747 |
06/01/2026 | 7.62 | 7.72 | 7.39 | 7.63 | -2.43% | 542,492 |
05/29/2026 | 7.70 | 7.93 | 7.59 | 7.82 | +1.30% | 889,294 |
05/28/2026 | 7.39 | 7.79 | 7.39 | 7.72 | +2.39% | 444,518 |
05/27/2026 | 7.36 | 7.58 | 7.33 | 7.54 | +3.57% | 644,639 |
05/26/2026 | 7.11 | 7.30 | 7.10 | 7.28 | +6.12% | 367,444 |
05/22/2026 | 7.00 | 7.00 | 6.74 | 6.86 | -1.44% | 288,948 |
05/21/2026 | 6.56 | 6.97 | 6.50 | 6.96 | +4.19% | 501,037 |
05/20/2026 | 6.12 | 6.73 | 6.12 | 6.68 | +8.62% | 723,851 |
05/19/2026 | 6.25 | 6.30 | 6.14 | 6.15 | -3.15% | 755,496 |
05/18/2026 | 6.62 | 6.70 | 6.30 | 6.35 | -2.76% | 830,630 |
05/15/2026 | 6.63 | 6.82 | 6.52 | 6.53 | -5.36% | 1,224,117 |
05/14/2026 | 7.33 | 7.52 | 6.83 | 6.90 | -5.22% | 1,737,245 |
05/13/2026 | 7.29 | 7.45 | 7.21 | 7.28 | -0.55% | 436,909 |
05/12/2026 | 7.50 | 7.52 | 7.32 | 7.32 | -3.05% | 315,136 |
05/11/2026 | 7.61 | 7.63 | 7.53 | 7.55 | -1.69% | 201,689 |
05/08/2026 | 7.85 | 7.90 | 7.63 | 7.68 | -1.66% | 180,509 |
05/07/2026 | 7.99 | 8.08 | 7.77 | 7.81 | -0.51% | 385,840 |
05/06/2026 | 7.85 | 7.97 | 7.72 | 7.85 | +4.95% | 609,989 |
05/05/2026 | 7.35 | 7.52 | 7.34 | 7.48 | +3.31% | 277,554 |
05/04/2026 | 7.25 | 7.57 | 7.23 | 7.24 | -0.69% | 500,002 |
05/01/2026 | 7.42 | 7.45 | 7.20 | 7.29 | -1.62% | 238,259 |
04/30/2026 | 7.21 | 7.46 | 7.16 | 7.41 | +4.37% | 484,628 |
04/29/2026 | 7.12 | 7.16 | 7.02 | 7.10 | -1.53% | 649,099 |
04/28/2026 | 7.25 | 7.31 | 7.13 | 7.21 | -1.50% | 499,359 |
04/27/2026 | 7.44 | 7.59 | 7.29 | 7.32 | -2.53% | 472,153 |
04/27/2026 |
-$0.62 Earnings | |||||
04/24/2026 | 7.36 | 7.60 | 7.36 | 7.51 | +1.90% | 250,202 |
04/23/2026 | 7.62 | 7.79 | 7.37 | 7.37 | -4.04% | 615,072 |
04/22/2026 | 7.91 | 7.95 | 7.66 | 7.68 | -2.04% | 856,760 |
04/21/2026 | 8.05 | 8.20 | 7.84 | 7.84 | -2.37% | 314,699 |
04/20/2026 | 8.00 | 8.08 | 7.91 | 8.03 | -1.11% | 292,758 |
04/17/2026 | 8.00 | 8.36 | 8.00 | 8.12 | +5.45% | 861,987 |
04/16/2026 | 7.98 | 8.00 | 7.60 | 7.70 | -2.53% | 439,920 |
04/15/2026 | 7.84 | 8.04 | 7.80 | 7.90 | +0.89% | 321,669 |
04/14/2026 | 7.60 | 8.02 | 7.60 | 7.83 | +4.26% | 687,480 |
04/13/2026 | 7.38 | 7.61 | 7.26 | 7.51 | -2.72% | 618,966 |
04/10/2026 | 7.78 | 7.98 | 7.72 | 7.72 | -0.52% | 641,245 |
04/09/2026 | 7.61 | 7.81 | 7.60 | 7.76 | +0.78% | 511,800 |
04/08/2026 | 7.48 | 7.86 | 7.48 | 7.70 | +12.24% | 964,478 |
04/07/2026 | 6.99 | 7.02 | 6.82 | 6.86 | -3.52% | 587,804 |
04/06/2026 | 6.87 | 7.21 | 6.87 | 7.11 | +2.16% | 326,205 |
04/02/2026 | 7.03 | 7.22 | 6.94 | 6.96 | -4.92% | 782,465 |
04/01/2026 | 7.37 | 7.42 | 7.28 | 7.32 | +1.10% | 452,612 |
03/31/2026 | 7.13 | 7.29 | 6.94 | 7.24 | +4.17% | 1,369,838 |
03/30/2026 | 6.94 | 7.08 | 6.84 | 6.95 | 0.00% | 849,446 |
03/27/2026 | 7.39 | 7.41 | 6.88 | 6.95 | -7.21% | 1,252,285 |
03/26/2026 | 7.43 | 7.66 | 7.43 | 7.49 | -1.32% | 385,000 |
03/25/2026 | 7.43 | 7.68 | 7.38 | 7.59 | +4.98% | 727,241 |
03/24/2026 | 7.11 | 7.34 | 7.08 | 7.23 | 0.00% | 484,055 |
03/23/2026 | 7.19 | 7.36 | 7.04 | 7.23 | +4.93% | 638,735 |
03/20/2026 | 6.82 | 7.01 | 6.81 | 6.89 | -1.99% | 1,589,431 |
03/19/2026 | 6.94 | 7.12 | 6.93 | 7.03 | -1.82% | 899,686 |
03/18/2026 | 7.27 | 7.42 | 7.16 | 7.16 | -2.98% | 824,287 |
03/17/2026 | 7.12 | 7.39 | 7.12 | 7.38 | +5.43% | 720,188 |
03/16/2026 | 7.08 | 7.29 | 6.94 | 7.00 | +0.29% | 358,325 |
03/13/2026 | 7.03 | 7.15 | 6.92 | 6.98 | -0.29% | 771,435 |
03/12/2026 | 7.69 | 7.70 | 6.96 | 7.00 | -8.97% | 1,842,047 |
03/11/2026 | 7.51 | 7.71 | 7.34 | 7.69 | +2.40% | 1,580,162 |
03/10/2026 | 7.03 | 7.65 | 7.01 | 7.51 | +6.52% | 1,108,983 |
03/09/2026 | 6.80 | 7.10 | 6.49 | 7.05 | +0.71% | 1,516,978 |
03/06/2026 | 7.10 | 7.23 | 7.00 | 7.00 | -3.85% | 762,180 |
03/05/2026 | 7.52 | 7.55 | 7.11 | 7.28 | -4.46% | 731,325 |
03/04/2026 | 7.80 | 7.81 | 7.56 | 7.62 | -0.13% | 993,837 |
03/03/2026 | 7.56 | 7.84 | 7.38 | 7.63 | -3.17% | 1,558,734 |
03/02/2026 | 8.34 | 8.34 | 7.85 | 7.88 | -8.58% | 1,085,581 |
02/27/2026 | 8.86 | 8.92 | 8.43 | 8.62 | -3.47% | 683,165 |
02/26/2026 | 8.89 | 9.25 | 8.67 | 8.93 | +0.79% | 2,006,555 |
02/25/2026 | 9.33 | 9.34 | 8.54 | 8.86 | -6.74% | 1,949,557 |
02/24/2026 | 9.40 | 9.51 | 9.21 | 9.50 | +1.60% | 1,318,388 |
02/24/2026 |
$0.04 Earnings | |||||
02/23/2026 | 9.68 | 10.01 | 9.28 | 9.35 | -7.61% | 1,180,426 |
02/20/2026 | 10.22 | 10.25 | 10.05 | 10.12 | -1.08% | 444,625 |