NYSE : VLRS
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. — Price history
Industrials · Airlines · Mexico
Last price 6.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 705.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS) closed at 6.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.08 | 6.42 | 6.04 | 6.41 | 736,664 | +3.39% |
| 2026-10-29 | 6.16 | 6.285 | 6.065 | 6.2 | 1,862,499 | +1.64% |
| 2026-10-28 | 6.13 | 6.16 | 5.93 | 6.1 | 2,600,545 | +0.00% |
| 2026-10-27 | 5.83 | 6.26 | 5.69 | 6.1 | 4,382,797 | +8.54% |
| 2026-10-26 | 5.67 | 5.67 | 5.455 | 5.62 | 551,316 | -1.06% |
| 2026-10-23 | 5.6 | 5.705 | 5.5 | 5.68 | 388,774 | -0.18% |
| 2026-10-22 | 5.54 | 5.775 | 5.54 | 5.69 | 681,001 | +0.53% |
| 2026-10-21 | 5.65 | 5.745 | 5.585 | 5.66 | 507,683 | +0.00% |
| 2026-10-20 | 5.87 | 6.02 | 5.64 | 5.66 | 672,923 | -3.74% |
| 2026-10-19 | 5.81 | 5.94 | 5.81 | 5.88 | 362,942 | +0.00% |
| 2026-10-16 | 6.04 | 6.11 | 5.86 | 5.88 | 764,999 | -1.84% |
| 2026-10-15 | 5.91 | 6.02 | 5.83 | 5.99 | 551,478 | +0.84% |
| 2026-10-14 | 5.93 | 5.96 | 5.805 | 5.94 | 803,569 | -1.33% |
| 2026-10-13 | 6.26 | 6.275 | 6.015 | 6.02 | 607,725 | -3.53% |
| 2026-10-12 | 6.14 | 6.3 | 6.14 | 6.24 | 185,753 | +0.16% |
| 2026-10-09 | 6.27 | 6.27 | 6.1 | 6.23 | 324,388 | -0.80% |
| 2026-10-08 | 6.21 | 6.44 | 6.21 | 6.28 | 289,127 | -1.10% |
| 2026-10-07 | 6.39 | 6.416 | 6.31 | 6.35 | 322,540 | -2.31% |
| 2026-10-06 | 6.51 | 6.73 | 6.49 | 6.5 | 648,734 | +0.78% |
| 2026-10-05 | 6.51 | 6.68 | 6.435 | 6.45 | 216,817 | -0.62% |
| 2026-10-02 | 6.63 | 6.63 | 6.38 | 6.49 | 196,933 | +1.25% |
| 2026-10-01 | 6.5 | 6.55 | 6.22 | 6.41 | 403,548 | -2.14% |
| 2026-09-30 | 6.72 | 6.745 | 6.55 | 6.55 | 326,242 | -2.38% |
| 2026-09-29 | 6.84 | 6.845 | 6.575 | 6.71 | 245,390 | -0.74% |
| 2026-09-28 | 6.74 | 6.84 | 6.685 | 6.76 | 199,564 | -1.74% |
| 2026-09-25 | 6.82 | 6.94 | 6.69 | 6.88 | 259,222 | +2.23% |
| 2026-09-24 | 6.67 | 6.81 | 6.605 | 6.73 | 310,643 | +0.00% |
| 2026-09-23 | 6.8 | 6.8 | 6.625 | 6.73 | 505,507 | -2.89% |
| 2026-09-22 | 7 | 7.15 | 6.835 | 6.93 | 440,103 | +1.02% |
| 2026-09-21 | 6.69 | 6.87 | 6.455 | 6.86 | 544,021 | +5.21% |
| 2026-09-18 | 6.41 | 6.53 | 6.385 | 6.52 | 366,610 | +0.93% |
| 2026-09-17 | 6.47 | 6.505 | 6.34 | 6.46 | 269,921 | +2.22% |
| 2026-09-16 | 6.36 | 6.52 | 6.195 | 6.32 | 214,953 | -0.16% |
| 2026-09-15 | 6.39 | 6.47 | 6.24 | 6.33 | 465,675 | -1.40% |
| 2026-09-14 | 6.44 | 6.455 | 6.29 | 6.42 | 229,091 | -1.53% |
| 2026-09-11 | 6.66 | 6.67 | 6.435 | 6.52 | 273,309 | +0.77% |
| 2026-09-10 | 6.64 | 6.73 | 6.45 | 6.47 | 523,495 | -4.15% |
| 2026-09-09 | 6.77 | 6.88 | 6.69 | 6.75 | 320,286 | -0.59% |
| 2026-09-08 | 6.78 | 7.157 | 6.765 | 6.79 | 370,758 | -0.88% |
| 2026-09-04 | 6.67 | 6.995 | 6.67 | 6.85 | 348,402 | +3.16% |
| 2026-09-03 | 6.61 | 6.685 | 6.525 | 6.64 | 322,676 | +0.61% |
| 2026-09-02 | 6.49 | 6.74 | 6.47 | 6.6 | 479,876 | +3.29% |
| 2026-09-01 | 6.5 | 6.72 | 6.375 | 6.39 | 379,141 | -2.29% |
| 2026-08-31 | 6.68 | 6.74 | 6.525 | 6.54 | 310,032 | -2.97% |
| 2026-08-28 | 6.96 | 6.96 | 6.72 | 6.74 | 269,389 | -2.18% |
| 2026-08-27 | 6.91 | 6.955 | 6.815 | 6.89 | 328,511 | -1.43% |
| 2026-08-26 | 7.17 | 7.255 | 6.98 | 6.99 | 340,903 | -1.96% |
| 2026-08-25 | 7.07 | 7.163 | 7.035 | 7.13 | 411,645 | +2.74% |
| 2026-08-24 | 6.9 | 6.98 | 6.815 | 6.94 | 524,612 | +0.43% |
| 2026-08-21 | 6.92 | 6.936 | 6.8 | 6.91 | 441,146 | +1.02% |
| 2026-08-20 | 7.01 | 7.155 | 6.82 | 6.84 | 796,492 | -4.20% |
| 2026-08-19 | 7.42 | 7.435 | 7.08 | 7.14 | 702,564 | -2.86% |
| 2026-08-18 | 7.51 | 7.545 | 7.331 | 7.35 | 258,646 | -3.29% |
| 2026-08-17 | 7.78 | 7.85 | 7.59 | 7.6 | 260,008 | -3.55% |
| 2026-08-14 | 7.95 | 8.28 | 7.77 | 7.88 | 840,640 | -1.75% |
| 2026-08-13 | 8 | 8.21 | 7.95 | 8.02 | 912,344 | +1.78% |
| 2026-08-12 | 7.95 | 8.14 | 7.79 | 7.88 | 545,702 | -0.13% |
| 2026-08-11 | 8 | 8.17 | 7.75 | 7.89 | 428,917 | -2.11% |
| 2026-08-10 | 8.14 | 8.14 | 7.985 | 8.06 | 344,200 | -1.35% |
| 2026-08-07 | 8.22 | 8.31 | 8.09 | 8.17 | 599,906 | +1.49% |
| 2026-08-06 | 8.34 | 8.41 | 8.04 | 8.05 | 230,691 | -3.82% |
| 2026-08-05 | 8.42 | 8.675 | 8.35 | 8.37 | 926,988 | +0.84% |
| 2026-08-04 | 8.23 | 8.515 | 8.17 | 8.3 | 590,577 | +2.72% |
| 2026-08-03 | 8.05 | 8.21 | 7.945 | 8.08 | 444,084 | +3.19% |
| 2026-07-31 | 7.99 | 8.05 | 7.82 | 7.83 | 294,846 | -1.51% |
| 2026-07-30 | 7.65 | 7.96 | 7.65 | 7.95 | 177,540 | +5.16% |
| 2026-07-29 | 7.83 | 7.89 | 7.555 | 7.56 | 343,616 | -4.55% |
| 2026-07-28 | 7.81 | 8 | 7.74 | 7.92 | 364,601 | +1.41% |
| 2026-07-27 | 7.89 | 7.96 | 7.67 | 7.81 | 454,853 | +2.49% |
| 2026-07-24 | 7.6 | 7.975 | 7.55 | 7.62 | 1,418,725 | +0.79% |
| 2026-07-23 | 7.57 | 7.71 | 7.5 | 7.56 | 744,256 | -3.69% |
| 2026-07-22 | 7.78 | 8.12 | 7.67 | 7.85 | 1,158,319 | -1.63% |
| 2026-07-21 | 7.77 | 8.02 | 7.74 | 7.98 | 1,010,196 | +2.70% |
| 2026-07-20 | 7.67 | 7.88 | 7.63 | 7.77 | 280,076 | +1.44% |
| 2026-07-17 | 7.79 | 7.82 | 7.59 | 7.66 | 345,260 | -2.67% |
| 2026-07-16 | 8 | 8.03 | 7.8 | 7.87 | 339,795 | -2.11% |
| 2026-07-15 | 7.89 | 8.145 | 7.81 | 8.04 | 397,205 | +3.08% |
| 2026-07-14 | 7.95 | 8.01 | 7.74 | 7.8 | 581,434 | -1.02% |
| 2026-07-13 | 8.25 | 8.27 | 7.85 | 7.88 | 617,486 | -5.52% |
| 2026-07-10 | 8.55 | 8.57 | 8.33 | 8.34 | 575,930 | -1.65% |
| 2026-07-09 | 8.47 | 8.71 | 8.37 | 8.48 | 756,807 | +0.24% |
| 2026-07-08 | 8.89 | 8.89 | 8.34 | 8.46 | 827,762 | -6.83% |
| 2026-07-07 | 9.23 | 9.27 | 9.01 | 9.08 | 411,647 | -2.68% |
| 2026-07-06 | 9.23 | 9.38 | 9.13 | 9.33 | 550,690 | +1.86% |
| 2026-07-02 | 9.25 | 9.33 | 9 | 9.16 | 836,825 | -0.43% |
| 2026-07-01 | 9.39 | 9.39 | 9.185 | 9.2 | 652,018 | -1.81% |
| 2026-06-30 | 9.18 | 9.43 | 9.18 | 9.37 | 634,650 | +1.08% |
| 2026-06-29 | 9.38 | 9.455 | 9.2 | 9.27 | 943,921 | -1.28% |
| 2026-06-26 | 9.48 | 9.735 | 9.33 | 9.39 | 1,131,005 | -1.16% |
| 2026-06-25 | 9.28 | 9.65 | 9.28 | 9.5 | 735,184 | +2.93% |
| 2026-06-24 | 9.225 | 9.42 | 8.97 | 9.23 | 793,187 | +0.33% |
| 2026-06-23 | 8.76 | 9.31 | 8.69 | 9.2 | 722,459 | +1.32% |
| 2026-06-22 | 8.96 | 9.29 | 8.77 | 9.08 | 868,229 | +1.23% |
| 2026-06-18 | 8.81 | 9.25 | 8.76 | 8.97 | 1,083,616 | +3.34% |
| 2026-06-17 | 8.65 | 9.07 | 8.65 | 8.68 | 605,134 | +0.12% |
| 2026-06-16 | 8.4 | 8.76 | 8.4 | 8.67 | 789,541 | +4.08% |
| 2026-06-15 | 8.71 | 8.75 | 8.295 | 8.33 | 689,533 | +3.61% |
| 2026-06-12 | 7.74 | 8.05 | 7.64 | 8.04 | 421,124 | +5.10% |
| 2026-06-11 | 7.24 | 7.67 | 7.2 | 7.65 | 431,681 | +5.96% |
| 2026-06-10 | 7.41 | 7.53 | 7.17 | 7.22 | 232,744 | -3.22% |
| 2026-06-09 | 7.47 | 7.64 | 7.15 | 7.46 | 425,631 | +1.77% |
| 2026-06-08 | 7.43 | 7.44 | 7.265 | 7.33 | 185,637 | -0.27% |
| 2026-06-05 | 7.74 | 7.74 | 7.265 | 7.35 | 186,486 | -5.53% |
| 2026-06-04 | 8.02 | 8.02 | 7.54 | 7.78 | 896,906 | -1.89% |
| 2026-06-03 | 7.68 | 7.96 | 7.67 | 7.93 | 895,197 | +1.54% |
| 2026-06-02 | 7.65 | 7.895 | 7.575 | 7.81 | 581,747 | +2.36% |
| 2026-06-01 | 7.62 | 7.72 | 7.39 | 7.63 | 542,490 | -2.43% |
| 2026-05-29 | 7.7 | 7.93 | 7.59 | 7.82 | 889,294 | +1.30% |
| 2026-05-28 | 7.39 | 7.79 | 7.39 | 7.72 | 444,518 | +2.39% |
| 2026-05-27 | 7.36 | 7.58 | 7.33 | 7.54 | 644,630 | +3.57% |
| 2026-05-26 | 7.11 | 7.3 | 7.1 | 7.28 | 367,444 | +6.12% |
| 2026-05-22 | 7 | 7 | 6.74 | 6.86 | 288,868 | -1.44% |
| 2026-05-21 | 6.56 | 6.97 | 6.495 | 6.96 | 501,036 | +4.19% |
| 2026-05-20 | 6.12 | 6.73 | 6.12 | 6.68 | 723,840 | +8.62% |
| 2026-05-19 | 6.25 | 6.295 | 6.14 | 6.15 | 755,496 | -3.15% |
| 2026-05-18 | 6.62 | 6.7 | 6.3 | 6.35 | 830,576 | -2.76% |
| 2026-05-15 | 6.63 | 6.82 | 6.52 | 6.53 | 1,224,117 | -5.36% |
| 2026-05-14 | 7.33 | 7.52 | 6.83 | 6.9 | 1,737,245 | -5.22% |
| 2026-05-13 | 7.29 | 7.45 | 7.21 | 7.28 | 436,909 | -0.55% |
| 2026-05-12 | 7.5 | 7.52 | 7.315 | 7.32 | 315,166 | -3.05% |