Volaris (VLRS) Historical Stock Data
8.48 ↑0.46 (5.74%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VLRS is up 0.33% a day on average. There have been 17 days where Volaris closed green and 13 days where VLRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 7.31 | 7.21 | ↓$0.10 (-1.37%) | 7.16 | 7.31 | 261.58K |
| 2024-03-21 | 7.19 | 7.23 | ↑$0.04 (0.56%) | 7.07 | 7.25 | 256.31K |
| 2024-03-20 | 6.88 | 7.13 | ↑$0.25 (3.63%) | 6.80 | 7.15 | 334.82K |
| 2024-03-19 | 7.10 | 6.83 | ↓$0.27 (-3.80%) | 6.82 | 7.10 | 280.82K |
| 2024-03-18 | 7.07 | 7.09 | ↑$0.02 (0.28%) | 6.83 | 7.15 | 277.95K |
| 2024-03-15 | 7.15 | 7.07 | ↓$0.08 (-1.12%) | 7.00 | 7.30 | 537.75K |
| 2024-03-14 | 7.40 | 7.18 | ↓$0.22 (-2.97%) | 7.12 | 7.40 | 286.27K |
| 2024-03-13 | 7.15 | 7.40 | ↑$0.25 (3.50%) | 7.15 | 7.49 | 370.37K |
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