Volaris (VLRS) Historical Stock Data
7.47 ↓0.37 (-4.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLRS is up 0.32% a day on average. There have been 15 days where Volaris closed green and 15 days where VLRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.82 | 7.47 | ↓$0.35 (-4.48%) | 7.39 | 7.86 | 241.48K |
| 2025-12-04 | 7.92 | 7.84 | ↓$0.08 (-1.01%) | 7.75 | 8.00 | 392.33K |
| 2025-12-03 | 7.69 | 7.93 | ↑$0.24 (3.12%) | 7.69 | 7.99 | 438.33K |
| 2025-12-02 | 7.39 | 7.64 | ↑$0.25 (3.38%) | 7.38 | 7.69 | 508.62K |
| 2025-12-01 | 7.17 | 7.35 | ↑$0.18 (2.51%) | 7.13 | 7.39 | 660.42K |
| 2025-11-28 | 7.21 | 7.30 | ↑$0.09 (1.25%) | 7.19 | 7.33 | 97.39K |
| 2025-11-26 | 6.98 | 7.24 | ↑$0.26 (3.72%) | 6.96 | 7.28 | 463.80K |
| 2025-11-25 | 6.39 | 7.00 | ↑$0.61 (9.55%) | 6.39 | 7.03 | 740.96K |
| 2025-11-24 | 6.37 | 6.38 | ↑$0.01 (0.16%) | 6.27 | 6.47 | 779.67K |
| 2025-11-21 | 6.31 | 6.30 | ↓$0.01 (-0.16%) | 6.28 | 6.47 | 449.31K |
| 2025-11-20 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.27 | 6.56 | 344.15K |
| 2025-11-19 | 6.28 | 6.41 | ↑$0.13 (2.07%) | 6.28 | 6.60 | 388.86K |
| 2025-11-18 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 5.79 | 6.42 | 1.11M |
| 2025-11-17 | 6.46 | 6.31 | ↓$0.15 (-2.32%) | 6.29 | 6.52 | 246.35K |
| 2025-11-14 | 6.55 | 6.46 | ↓$0.09 (-1.37%) | 6.40 | 6.65 | 361.18K |
| 2025-11-13 | 6.76 | 6.64 | ↓$0.12 (-1.78%) | 6.62 | 6.90 | 197.03K |
| 2025-11-12 | 6.85 | 6.80 | ↓$0.05 (-0.73%) | 6.77 | 7.00 | 323.29K |
| 2025-11-11 | 6.52 | 6.85 | ↑$0.33 (5.06%) | 6.52 | 6.85 | 394.94K |
| 2025-11-10 | 6.74 | 6.50 | ↓$0.24 (-3.56%) | 6.50 | 6.78 | 257.12K |
| 2025-11-07 | 6.60 | 6.63 | ↑$0.03 (0.45%) | 6.56 | 6.73 | 336.98K |
| 2025-11-06 | 6.78 | 6.73 | ↓$0.05 (-0.74%) | 6.68 | 6.82 | 306.40K |
| 2025-11-05 | 6.34 | 6.80 | ↑$0.46 (7.26%) | 6.34 | 6.84 | 632.16K |
| 2025-11-04 | 6.50 | 6.38 | ↓$0.12 (-1.85%) | 6.31 | 6.50 | 339.79K |
| 2025-11-03 | 6.58 | 6.59 | ↑$0.01 (0.15%) | 6.50 | 6.68 | 406.29K |
| 2025-10-31 | 6.45 | 6.63 | ↑$0.18 (2.79%) | 6.35 | 6.65 | 428.69K |
| 2025-10-30 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.34 | 6.55 | 432.69K |
| 2025-10-29 | 6.84 | 6.40 | ↓$0.44 (-6.43%) | 6.29 | 6.86 | 1.54M |
| 2025-10-28 | 7.18 | 6.90 | ↓$0.28 (-3.90%) | 6.78 | 7.47 | 2.31M |
| 2025-10-27 | 6.93 | 7.05 | ↑$0.12 (1.73%) | 6.81 | 7.09 | 869.28K |
| 2025-10-24 | 7.14 | 6.85 | ↓$0.29 (-4.06%) | 6.81 | 7.34 | 0.95M |
Create an account or log in to view more rows.
$VLRS go green today and we gap up tomrrow
$VLRS oversold! Buy the dip
$VLRS wow
$VLRS very nice
$VLRS Fuk the 1% even though i feel like the 1%
$VLRS bull trap confirmed
$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