2m 2m 2m 2m 2m 2m 2m
Volaris Sp ADR-A (VLRS)
NYSE
$6.52$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT- $749.5MMarket Cap
- 7.95%1-Year Change
- AirlinesIndustry
Volaris Sp ADR-A (VLRS)
$6.52$0.00 (0.00%)
- 1 Month-17.36%Low Price$6.39High Price$7.88
- 3 Months-14.77%Low Price$6.39High Price$9.50
- 1 Year+7.95%Low Price$6.15High Price$10.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 6.66 | 6.67 | 6.44 | 6.52 | +0.77% | 273,312 |
09/10/2026 | 6.64 | 6.73 | 6.45 | 6.47 | -4.15% | 523,534 |
09/09/2026 | 6.77 | 6.88 | 6.69 | 6.75 | -0.59% | 320,286 |
09/08/2026 | 6.78 | 7.16 | 6.77 | 6.79 | -0.88% | 370,659 |
09/04/2026 | 6.67 | 7.00 | 6.67 | 6.85 | +3.16% | 348,402 |
09/03/2026 | 6.61 | 6.69 | 6.53 | 6.64 | +0.61% | 322,676 |
09/02/2026 | 6.49 | 6.74 | 6.47 | 6.60 | +3.29% | 479,889 |
09/01/2026 | 6.50 | 6.72 | 6.38 | 6.39 | -2.29% | 379,595 |
08/31/2026 | 6.68 | 6.74 | 6.53 | 6.54 | -2.97% | 313,101 |
08/28/2026 | 6.96 | 6.96 | 6.72 | 6.74 | -2.18% | 269,630 |
08/27/2026 | 6.91 | 6.96 | 6.82 | 6.89 | -1.43% | 328,511 |
08/26/2026 | 7.17 | 7.26 | 6.98 | 6.99 | -1.96% | 340,942 |
08/25/2026 | 7.07 | 7.16 | 7.04 | 7.13 | +2.74% | 411,738 |
08/24/2026 | 6.90 | 6.98 | 6.82 | 6.94 | +0.43% | 524,612 |
08/21/2026 | 6.92 | 6.94 | 6.80 | 6.91 | +1.02% | 441,148 |
08/20/2026 | 7.01 | 7.16 | 6.82 | 6.84 | -4.20% | 796,498 |
08/19/2026 | 7.42 | 7.44 | 7.08 | 7.14 | -2.86% | 702,464 |
08/18/2026 | 7.51 | 7.55 | 7.33 | 7.35 | -3.29% | 258,646 |
08/17/2026 | 7.78 | 7.85 | 7.59 | 7.60 | -3.55% | 260,008 |
08/14/2026 | 7.95 | 8.28 | 7.77 | 7.88 | -1.75% | 840,640 |
08/13/2026 | 8.00 | 8.21 | 7.95 | 8.02 | +1.78% | 912,385 |
08/12/2026 | 7.95 | 8.14 | 7.79 | 7.88 | -0.13% | 545,702 |
08/11/2026 | 8.00 | 8.17 | 7.75 | 7.89 | -2.11% | 429,030 |
08/10/2026 | 8.14 | 8.14 | 7.99 | 8.06 | -1.35% | 344,261 |
08/07/2026 | 8.22 | 8.31 | 8.09 | 8.17 | +1.49% | 599,908 |
08/06/2026 | 8.34 | 8.41 | 8.04 | 8.05 | -3.82% | 232,697 |
08/05/2026 | 8.42 | 8.68 | 8.35 | 8.37 | +0.84% | 926,988 |
08/04/2026 | 8.23 | 8.52 | 8.17 | 8.30 | +2.72% | 590,580 |
08/03/2026 | 8.05 | 8.21 | 7.95 | 8.08 | +3.19% | 444,084 |
07/31/2026 | 7.99 | 8.05 | 7.82 | 7.83 | -1.51% | 294,984 |
07/30/2026 | 7.65 | 7.96 | 7.65 | 7.95 | +5.16% | 177,544 |
07/29/2026 | 7.83 | 7.89 | 7.56 | 7.56 | -4.55% | 343,614 |
07/28/2026 | 7.81 | 8.00 | 7.74 | 7.92 | +1.41% | 364,599 |
07/27/2026 | 7.89 | 7.96 | 7.67 | 7.81 | +2.49% | 454,853 |
07/24/2026 | 7.60 | 7.98 | 7.55 | 7.62 | +0.79% | 1,418,725 |
07/23/2026 | 7.57 | 7.71 | 7.50 | 7.56 | -3.69% | 744,256 |
07/22/2026 | 7.78 | 8.12 | 7.67 | 7.85 | -1.63% | 1,158,319 |
07/21/2026 | 7.77 | 8.02 | 7.74 | 7.98 | +2.70% | 1,010,197 |
07/21/2026 |
-$1.11 Earnings | |||||
07/20/2026 | 7.67 | 7.88 | 7.63 | 7.77 | +1.44% | 280,077 |
07/17/2026 | 7.79 | 7.82 | 7.59 | 7.66 | -2.67% | 345,260 |
07/16/2026 | 8.00 | 8.03 | 7.80 | 7.87 | -2.11% | 339,867 |
07/15/2026 | 7.89 | 8.15 | 7.81 | 8.04 | +3.08% | 397,205 |
07/14/2026 | 7.95 | 8.01 | 7.74 | 7.80 | -1.02% | 581,434 |
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 |