Volaris (VLRS) Historical Stock Data
8.42 ↑0.04 (0.48%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VLRS is up 0.24% a day on average. There have been 16 days where Volaris closed green and 14 days where VLRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.50 | 8.42 | ↓$0.08 (-0.94%) | 8.33 | 8.53 | 363.39K |
| 2024-05-02 | 8.42 | 8.38 | ↓$0.04 (-0.48%) | 8.25 | 8.45 | 540.26K |
| 2024-05-01 | 8.19 | 8.26 | ↑$0.07 (0.85%) | 7.95 | 8.36 | 278.91K |
| 2024-04-30 | 8.41 | 8.19 | ↓$0.22 (-2.62%) | 8.18 | 8.48 | 378.64K |
| 2024-04-29 | 8.68 | 8.49 | ↓$0.19 (-2.19%) | 8.20 | 8.80 | 861.42K |
| 2024-04-26 | 8.84 | 8.62 | ↓$0.22 (-2.49%) | 8.37 | 8.84 | 587.81K |
| 2024-04-25 | 8.57 | 8.78 | ↑$0.21 (2.45%) | 8.24 | 8.80 | 859.12K |
| 2024-04-24 | 8.55 | 8.68 | ↑$0.13 (1.52%) | 8.34 | 9.19 | 0.96M |
| 2024-04-23 | 8.54 | 8.48 | ↓$0.06 (-0.70%) | 8.19 | 9.57 | 2.13M |
| 2024-04-22 | 7.79 | 8.02 | ↑$0.23 (2.95%) | 7.64 | 8.03 | 0.95M |
| 2024-04-19 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.73 | 7.97 | 485.33K |
| 2024-04-18 | 7.54 | 7.85 | ↑$0.31 (4.11%) | 7.47 | 7.88 | 1.09M |
| 2024-04-17 | 7.21 | 7.51 | ↑$0.30 (4.16%) | 7.19 | 7.63 | 652.49K |
| 2024-04-16 | 7.15 | 7.06 | ↓$0.09 (-1.26%) | 6.85 | 7.15 | 504.34K |
| 2024-04-15 | 7.08 | 7.22 | ↑$0.14 (1.98%) | 7.04 | 7.44 | 641.10K |
| 2024-04-12 | 7.41 | 7.05 | ↓$0.36 (-4.86%) | 6.95 | 7.41 | 0.92M |
| 2024-04-11 | 7.69 | 7.47 | ↓$0.22 (-2.86%) | 7.46 | 7.72 | 171.13K |
| 2024-04-10 | 7.52 | 7.68 | ↑$0.16 (2.13%) | 7.32 | 7.70 | 598.88K |
| 2024-04-09 | 7.82 | 7.63 | ↓$0.19 (-2.43%) | 7.61 | 7.98 | 444.08K |
| 2024-04-08 | 7.92 | 7.80 | ↓$0.12 (-1.52%) | 7.78 | 8.24 | 609.91K |
| 2024-04-05 | 7.72 | 7.86 | ↑$0.14 (1.81%) | 7.61 | 7.90 | 400.90K |
| 2024-04-04 | 7.94 | 7.73 | ↓$0.21 (-2.64%) | 7.73 | 8.09 | 721.26K |
| 2024-04-03 | 7.65 | 7.89 | ↑$0.24 (3.14%) | 7.65 | 8.00 | 276.40K |
| 2024-04-02 | 7.46 | 7.73 | ↑$0.27 (3.62%) | 7.35 | 7.77 | 370.72K |
| 2024-04-01 | 7.45 | 7.56 | ↑$0.11 (1.48%) | 7.36 | 7.63 | 404.50K |
| 2024-03-29 | 7.37 | 7.42 | ↑$0.05 (0.68%) | 7.36 | 7.50 | 213.76K |
| 2024-03-28 | 7.37 | 7.42 | ↑$0.05 (0.68%) | 7.36 | 7.50 | 213.76K |
| 2024-03-27 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.20 | 7.40 | 200.45K |
| 2024-03-26 | 7.18 | 7.25 | ↑$0.07 (0.97%) | 7.12 | 7.40 | 356K |
| 2024-03-25 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.06 | 7.27 | 277.24K |
Create an account or log in to view more rows.
$VLRS Same thing
different day
$VLRS good support.....
$VLRS steady steady n hold
$VLRS Dumping started...
Get out while you can...
$VLRS this is my only green stonk!
I really like this stonk.
$VLRS i need more
$VLRS hint hint this is when you buy a few
$VLRS the best advice has been no stop losses. Would have cost a fortune!!!
$VLRS LFFGG
$VLRS red day ahead