VLRS
Volaris Sp ADR-A (VLRS)
NYSE
$7.99-$0.13 (-1.66%)
Price as of Nov 13, 2026 12:53 PM EST
  • $933.4M
    Market Cap
  • 22.29%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +30.13%
    Low Price$5.62
    High Price$8.68
  • 3 Months
    +3.05%
    Low Price$5.62
    High Price$8.68
  • 1 Year
    +22.29%
    Low Price$5.62
    High Price$10.63
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
8.55
8.64
8.06
8.12
-6.45%
701,519
11/11/2026
8.61
8.85
8.54
8.68
+0.81%
1,232,135
11/10/2026
8.40
8.62
8.33
8.61
+2.74%
835,519
11/09/2026
8.19
8.53
8.03
8.38
+5.67%
1,141,510
11/06/2026
7.34
7.97
7.34
7.93
+8.33%
1,051,887
11/05/2026
7.51
7.55
7.09
7.32
-1.48%
712,024
11/04/2026
7.12
7.55
7.03
7.43
+7.68%
1,209,488
11/03/2026
6.90
7.03
6.72
6.90
+0.73%
378,084
11/02/2026
6.56
6.96
6.56
6.85
+6.86%
675,045
10/30/2026
6.08
6.42
6.04
6.41
+3.39%
736,664
10/29/2026
6.16
6.29
6.07
6.20
+1.64%
1,862,499
10/28/2026
6.13
6.16
5.93
6.10
0.00%
2,600,545
10/27/2026
5.83
6.26
5.69
6.10
+8.54%
4,382,797
10/26/2026
5.67
5.67
5.46
5.62
-1.06%
551,316
10/26/2026
-$0.23 Earnings
10/23/2026
5.60
5.71
5.50
5.68
-0.18%
388,774
10/22/2026
5.54
5.78
5.54
5.69
+0.53%
681,001
10/21/2026
5.65
5.75
5.59
5.66
0.00%
507,683
10/20/2026
5.87
6.02
5.64
5.66
-3.74%
672,923
10/19/2026
5.81
5.94
5.81
5.88
0.00%
362,942
10/16/2026
6.04
6.11
5.86
5.88
-1.84%
765,967
10/15/2026
5.91
6.02
5.83
5.99
+0.84%
551,499
10/14/2026
5.93
5.96
5.81
5.94
-1.33%
803,588
10/13/2026
6.26
6.28
6.02
6.02
-3.53%
607,835
10/12/2026
6.14
6.30
6.14
6.24
+0.16%
185,756
10/09/2026
6.27
6.27
6.10
6.23
-0.80%
324,396
10/08/2026
6.21
6.44
6.21
6.28
-1.10%
288,806
10/07/2026
6.39
6.42
6.31
6.35
-2.31%
322,741
10/06/2026
6.51
6.73
6.49
6.50
+0.78%
648,829
10/05/2026
6.51
6.68
6.44
6.45
-0.62%
216,819
10/02/2026
6.63
6.63
6.38
6.49
+1.25%
196,940
10/01/2026
6.50
6.55
6.22
6.41
-2.14%
403,551
09/30/2026
6.72
6.75
6.55
6.55
-2.38%
326,244
09/29/2026
6.84
6.85
6.58
6.71
-0.74%
245,398
09/28/2026
6.74
6.84
6.69
6.76
-1.74%
199,567
09/25/2026
6.82
6.94
6.69
6.88
+2.23%
259,222
09/24/2026
6.67
6.81
6.61
6.73
0.00%
310,496
09/23/2026
6.80
6.80
6.63
6.73
-2.89%
505,516
09/22/2026
7.00
7.15
6.84
6.93
+1.02%
440,107
09/21/2026
6.69
6.87
6.46
6.86
+5.21%
544,727
09/18/2026
6.41
6.53
6.39
6.52
+0.93%
366,618
09/17/2026
6.47
6.51
6.34
6.46
+2.22%
269,940
09/16/2026
6.36
6.52
6.20
6.32
-0.16%
214,956
09/15/2026
6.39
6.47
6.24
6.33
-1.40%
465,696
09/14/2026
6.44
6.46
6.29
6.42
-1.53%
229,126
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