5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+17.72%
3 MONTH PERFORMANCE
+19.78%
6 MONTH PERFORMANCE
+35.45%
YEAR-TO-DATE PERFORMANCE
+36.58%
LATAM Airlines Group S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $37.85 | $37.62 (-0.61%) | $38.48 | $37.60 | 228.46 K | $11.54 B |
| 05/30/2025 | $37.57 | $37.85 (0.75%) | $38.00 | $37.13 | 275.50 K | $11.44 B |
| 05/29/2025 | $38.42 | $37.64 (-2.03%) | $38.49 | $37.58 | 197.73 K | $11.38 B |
| 05/28/2025 | $37.80 | $38.04 (0.63%) | $38.30 | $37.43 | 145.80 K | $11.50 B |
| 05/27/2025 | $38.44 | $37.99 (-1.17%) | $38.74 | $37.88 | 706.11 K | $11.48 B |
| 05/23/2025 | $36.50 | $37.77 (3.48%) | $37.91 | $36.50 | 198.44 K | $11.41 B |
| 05/22/2025 | $36.41 | $36.88 (1.29%) | $37.03 | $36.41 | 369.12 K | $11.15 B |
| 05/21/2025 | $36.64 | $36.52 (-0.33%) | $37.26 | $36.23 | 147.16 K | $11.04 B |
| 05/20/2025 | $36.10 | $36.88 (2.16%) | $37.10 | $36.10 | 249.42 K | $11.15 B |
| 05/19/2025 | $35.56 | $35.90 (0.96%) | $35.95 | $35.23 | 398.85 K | $10.85 B |
| 05/16/2025 | $36.66 | $35.52 (-3.11%) | $36.76 | $35.42 | 261.20 K | $10.73 B |
| 05/15/2025 | $36.26 | $36.44 (0.5%) | $36.70 | $36.21 | 791.82 K | $11.01 B |
| 05/14/2025 | $35.33 | $36.30 (2.75%) | $36.36 | $35.02 | 1.79 M | $10.97 B |
| 05/13/2025 | $34.20 | $35.25 (3.07%) | $35.34 | $34.20 | 906.91 K | $10.65 B |
| 05/12/2025 | $33.57 | $34.00 (1.28%) | $34.28 | $33.57 | 623.71 K | $10.28 B |
| 05/09/2025 | $33.65 | $33.43 (-0.65%) | $34.05 | $33.36 | 534.04 K | $10.10 B |
| 05/08/2025 | $33.10 | $33.54 (1.33%) | $33.61 | $32.83 | 974.40 K | $10.14 B |
| 05/07/2025 | $32.74 | $32.82 (0.24%) | $33.06 | $32.59 | 605.17 K | $9.92 B |
| 05/06/2025 | $32.33 | $32.82 (1.52%) | $32.88 | $32.03 | 725.13 K | $9.92 B |
| 05/05/2025 | $32.08 | $32.30 (0.69%) | $32.33 | $32.04 | 1.16 M | $9.76 B |
| 05/02/2025 | $32.03 | $32.00 (-0.09%) | $32.32 | $31.77 | 2.14 M | $9.67 B |
| 05/01/2025 | $31.65 | $31.44 (-0.66%) | $32.05 | $31.35 | 217.40 K | $9.50 B |
| 04/30/2025 | $31.75 | $31.45 (-0.94%) | $31.75 | $30.88 | 396.50 K | $9.50 B |
| 04/29/2025 | $31.75 | $31.79 (0.13%) | $32.07 | $31.34 | 1.18 M | $9.61 B |
| 04/28/2025 | $30.52 | $30.55 (0.1%) | $30.63 | $30.36 | 354.60 K | $9.23 B |
| 04/25/2025 | $30.51 | $30.50 (-0.03%) | $30.57 | $30.26 | 462.40 K | $9.22 B |
| 04/24/2025 | $29.99 | $30.41 (1.4%) | $30.57 | $29.95 | 833.30 K | $9.19 B |
| 04/23/2025 | $30.13 | $30.00 (-0.43%) | $30.77 | $29.93 | 535.60 K | $9.07 B |
| 04/22/2025 | $30.09 | $30.11 (0.07%) | $30.44 | $29.96 | 449.30 K | $9.10 B |
| 04/21/2025 | $30.13 | $29.94 (-0.63%) | $30.50 | $29.84 | 138.80 K | $9.05 B |
| 04/17/2025 | $30.09 | $30.31 (0.73%) | $30.45 | $30.09 | 66.92 K | $9.16 B |
| 04/16/2025 | $31.06 | $30.25 (-2.61%) | $31.06 | $29.92 | 174.80 K | $9.14 B |
| 04/15/2025 | $29.39 | $30.47 (3.67%) | $30.56 | $29.39 | 241.34 K | $9.21 B |
| 04/14/2025 | $28.64 | $29.42 (2.72%) | $29.75 | $28.56 | 189.30 K | $8.89 B |
| 04/11/2025 | $28.86 | $29.23 (1.28%) | $29.35 | $27.76 | 559.01 K | $8.83 B |
| 04/10/2025 | $29.21 | $27.65 (-5.34%) | $29.21 | $27.50 | 305.22 K | $8.36 B |
| 04/09/2025 | $27.52 | $29.21 (6.14%) | $29.37 | $26.36 | 640.20 K | $8.83 B |
| 04/08/2025 | $27.99 | $27.33 (-2.36%) | $29.11 | $27.13 | 349.00 K | $8.26 B |
| 04/07/2025 | $27.64 | $27.32 (-1.16%) | $28.56 | $27.20 | 276.10 K | $8.26 B |
| 04/04/2025 | $30.34 | $28.89 (-4.78%) | $30.44 | $28.00 | 691.60 K | $8.73 B |
| 04/03/2025 | $31.19 | $30.90 (-0.93%) | $31.53 | $30.83 | 521.84 K | $9.34 B |
| 04/02/2025 | $31.23 | $31.20 (-0.1%) | $31.47 | $30.37 | 144.22 K | $9.43 B |
| 04/01/2025 | $31.39 | $31.09 (-0.96%) | $31.59 | $31.09 | 250.67 K | $9.40 B |
| 03/31/2025 | $31.50 | $31.28 (-0.7%) | $31.60 | $31.06 | 551.85 K | $9.45 B |
| 03/28/2025 | $31.61 | $31.23 (-1.2%) | $31.71 | $31.14 | 298.94 K | $9.44 B |
| 03/27/2025 | $31.37 | $31.59 (0.7%) | $31.87 | $31.10 | 513.10 K | $9.55 B |
| 03/26/2025 | $32.05 | $31.36 (-2.15%) | $32.25 | $31.10 | 305.30 K | $9.48 B |
| 03/25/2025 | $32.12 | $32.01 (-0.34%) | $32.33 | $31.87 | 372.80 K | $9.67 B |
| 03/24/2025 | $32.35 | $31.89 (-1.42%) | $32.55 | $31.84 | 344.20 K | $9.64 B |
| 03/21/2025 | $31.80 | $32.07 (0.85%) | $32.16 | $31.80 | 296.10 K | $9.69 B |
| 03/20/2025 | $32.26 | $31.95 (-0.96%) | $32.40 | $31.88 | 190.50 K | $9.66 B |
| 03/19/2025 | $32.72 | $32.63 (-0.28%) | $32.99 | $32.57 | 251.74 K | $9.86 B |
| 03/18/2025 | $32.38 | $32.45 (0.22%) | $32.63 | $32.29 | 199.40 K | $9.81 B |
| 03/17/2025 | $31.94 | $32.16 (0.69%) | $32.33 | $31.94 | 161.22 K | $9.72 B |
| 03/14/2025 | $32.08 | $31.90 (-0.56%) | $32.09 | $31.61 | 441.92 K | $9.64 B |
| 03/13/2025 | $31.69 | $31.86 (0.54%) | $32.24 | $31.69 | 1.32 M | $9.63 B |
| 03/12/2025 | $31.73 | $31.74 (0.03%) | $31.90 | $31.35 | 315.63 K | $9.59 B |
| 03/11/2025 | $32.12 | $31.82 (-0.93%) | $32.33 | $31.74 | 1.51 M | $9.62 B |
| 03/10/2025 | $32.06 | $32.16 (0.31%) | $32.82 | $31.95 | 1.06 M | $9.72 B |
| 03/07/2025 | $32.71 | $32.37 (-1.04%) | $32.80 | $32.21 | 237.50 K | $9.78 B |
| 03/06/2025 | $33.09 | $32.43 (-1.99%) | $33.50 | $32.41 | 387.70 K | $9.80 B |
| 03/05/2025 | $32.09 | $32.84 (2.34%) | $33.06 | $32.09 | 890.70 K | $9.92 B |
| 03/04/2025 | $31.74 | $31.84 (0.32%) | $31.99 | $31.55 | 658.57 K | $9.62 B |
| 03/03/2025 | $31.74 | $31.62 (-0.38%) | $32.00 | $31.51 | 307.82 K | $9.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
