-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-6.98% -
3 MONTH PERFORMANCE
-32.20% -
6 MONTH PERFORMANCE
-50.41% -
YEAR-TO-DATE PERFORMANCE
-85.36% -
1 YEAR PERFORMANCE
-85.45%
Spirit Airlines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.44 | $2.40 (-1.64%) | $2.52 | $2.35 | 4.45 M | $262.81 M |
| 09/27/2024 | $2.49 | $2.44 (-2.01%) | $2.53 | $2.43 | 2.94 M | $267.19 M |
| 09/26/2024 | $2.37 | $2.46 (3.8%) | $2.48 | $2.34 | 6.74 M | $269.38 M |
| 09/25/2024 | $2.38 | $2.31 (-2.94%) | $2.42 | $2.28 | 6.10 M | $252.96 M |
| 09/24/2024 | $2.39 | $2.37 (-0.84%) | $2.44 | $2.35 | 5.04 M | $259.53 M |
| 09/23/2024 | $2.48 | $2.38 (-4.03%) | $2.49 | $2.38 | 5.28 M | $260.62 M |
| 09/20/2024 | $2.51 | $2.50 (-0.4%) | $2.53 | $2.46 | 4.82 M | $273.77 M |
| 09/19/2024 | $2.63 | $2.53 (-3.8%) | $2.64 | $2.51 | 3.37 M | $277.05 M |
| 09/18/2024 | $2.59 | $2.55 (-1.54%) | $2.68 | $2.55 | 5.06 M | $279.24 M |
| 09/17/2024 | $2.53 | $2.56 (1.19%) | $2.62 | $2.51 | 4.17 M | $280.34 M |
| 09/16/2024 | $2.48 | $2.50 (0.81%) | $2.53 | $2.45 | 2.54 M | $273.77 M |
| 09/13/2024 | $2.61 | $2.50 (-4.21%) | $2.64 | $2.45 | 9.47 M | $273.77 M |
| 09/12/2024 | $2.50 | $2.57 (2.8%) | $2.62 | $2.50 | 3.16 M | $281.43 M |
| 09/11/2024 | $2.46 | $2.49 (1.22%) | $2.50 | $2.42 | 2.40 M | $272.67 M |
| 09/10/2024 | $2.47 | $2.48 (0.4%) | $2.49 | $2.41 | 1.89 M | $271.57 M |
| 09/09/2024 | $2.54 | $2.47 (-2.76%) | $2.59 | $2.42 | 2.94 M | $270.48 M |
| 09/06/2024 | $2.50 | $2.51 (0.4%) | $2.57 | $2.48 | 2.70 M | $274.86 M |
| 09/05/2024 | $2.50 | $2.51 (0.4%) | $2.61 | $2.46 | 3.34 M | $274.86 M |
| 09/04/2024 | $2.44 | $2.47 (1.23%) | $2.49 | $2.38 | 3.33 M | $270.48 M |
| 09/03/2024 | $2.57 | $2.44 (-5.06%) | $2.58 | $2.42 | 4.67 M | $267.19 M |
| 08/30/2024 | $2.70 | $2.58 (-4.44%) | $2.74 | $2.56 | 2.86 M | $282.53 M |
| 08/29/2024 | $2.57 | $2.64 (2.72%) | $2.74 | $2.53 | 3.52 M | $289.10 M |
| 08/28/2024 | $2.61 | $2.53 (-3.07%) | $2.63 | $2.53 | 3.69 M | $277.05 M |
| 08/27/2024 | $2.66 | $2.63 (-1.13%) | $2.69 | $2.62 | 2.18 M | $288.00 M |
| 08/26/2024 | $2.81 | $2.67 (-4.98%) | $2.83 | $2.67 | 3.72 M | $292.38 M |
| 08/23/2024 | $2.75 | $2.80 (1.82%) | $2.82 | $2.70 | 3.85 M | $306.62 M |
| 08/22/2024 | $2.83 | $2.72 (-3.89%) | $2.84 | $2.71 | 2.71 M | $297.86 M |
| 08/21/2024 | $2.82 | $2.82 (0%) | $2.85 | $2.75 | 2.35 M | $308.81 M |
| 08/20/2024 | $2.85 | $2.79 (-2.11%) | $2.87 | $2.76 | 2.18 M | $305.52 M |
| 08/19/2024 | $2.81 | $2.87 (2.14%) | $2.92 | $2.79 | 5.06 M | $314.28 M |
| 08/16/2024 | $2.77 | $2.79 (0.72%) | $2.82 | $2.72 | 2.48 M | $305.52 M |
| 08/15/2024 | $2.71 | $2.81 (3.69%) | $2.84 | $2.69 | 3.27 M | $307.71 M |
| 08/14/2024 | $2.57 | $2.65 (3.11%) | $2.67 | $2.50 | 3.85 M | $290.19 M |
| 08/13/2024 | $2.53 | $2.54 (0.4%) | $2.60 | $2.51 | 2.71 M | $278.15 M |
| 08/12/2024 | $2.59 | $2.52 (-2.7%) | $2.59 | $2.49 | 4.64 M | $275.96 M |
| 08/09/2024 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.58 | 2.92 M | $284.72 M |
| 08/08/2024 | $2.66 | $2.76 (3.76%) | $2.78 | $2.54 | 4.39 M | $302.24 M |
| 08/07/2024 | $2.75 | $2.64 (-4%) | $2.80 | $2.63 | 3.63 M | $289.10 M |
| 08/06/2024 | $2.65 | $2.72 (2.64%) | $2.84 | $2.57 | 4.15 M | $297.86 M |
| 08/05/2024 | $2.57 | $2.58 (0.39%) | $2.68 | $2.55 | 5.57 M | $282.53 M |
| 08/02/2024 | $2.70 | $2.76 (2.22%) | $2.83 | $2.60 | 5.46 M | $302.24 M |
| 08/01/2024 | $2.90 | $2.76 (-4.83%) | $3.04 | $2.72 | 7.52 M | $302.24 M |
| 07/31/2024 | $3.00 | $3.01 (0.33%) | $3.16 | $2.91 | 5.01 M | $329.61 M |
| 07/30/2024 | $2.87 | $3.00 (4.53%) | $3.15 | $2.87 | 7.08 M | $328.52 M |
| 07/29/2024 | $2.98 | $2.87 (-3.69%) | $2.98 | $2.83 | 2.35 M | $314.06 M |
| 07/26/2024 | $2.92 | $2.96 (1.37%) | $2.98 | $2.85 | 3.45 M | $323.91 M |
| 07/25/2024 | $2.73 | $2.88 (5.49%) | $2.92 | $2.71 | 5.54 M | $315.16 M |
| 07/24/2024 | $2.81 | $2.76 (-1.78%) | $2.86 | $2.70 | 4.74 M | $302.03 M |
| 07/23/2024 | $2.82 | $2.82 (0%) | $2.85 | $2.75 | 3.87 M | $308.59 M |
| 07/22/2024 | $2.80 | $2.81 (0.36%) | $2.83 | $2.70 | 6.24 M | $307.50 M |
| 07/19/2024 | $2.78 | $2.79 (0.36%) | $2.83 | $2.73 | 5.92 M | $305.31 M |
| 07/18/2024 | $2.83 | $2.78 (-1.77%) | $2.85 | $2.74 | 6.89 M | $304.22 M |
| 07/17/2024 | $2.99 | $2.82 (-5.69%) | $3.02 | $2.80 | 15.01 M | $308.59 M |
| 07/16/2024 | $3.07 | $3.16 (2.93%) | $3.18 | $3.07 | 7.04 M | $345.80 M |
| 07/15/2024 | $3.22 | $3.07 (-4.66%) | $3.22 | $3.07 | 4.10 M | $335.95 M |
| 07/12/2024 | $3.10 | $3.19 (2.9%) | $3.22 | $3.09 | 3.31 M | $349.08 M |
| 07/11/2024 | $3.00 | $3.08 (2.67%) | $3.12 | $2.91 | 6.85 M | $337.04 M |
| 07/10/2024 | $3.16 | $3.05 (-3.48%) | $3.22 | $3.03 | 5.24 M | $333.76 M |
| 07/09/2024 | $3.27 | $3.14 (-3.98%) | $3.27 | $3.13 | 5.19 M | $343.61 M |
| 07/08/2024 | $3.31 | $3.28 (-0.91%) | $3.37 | $3.19 | 6.20 M | $358.93 M |
| 07/05/2024 | $3.59 | $3.31 (-7.8%) | $3.62 | $3.26 | 10.50 M | $362.21 M |
| 07/03/2024 | $3.65 | $3.62 (-0.82%) | $3.73 | $3.61 | 2.18 M | $396.14 M |
| 07/02/2024 | $3.54 | $3.65 (3.11%) | $3.66 | $3.50 | 4.61 M | $399.42 M |
| 07/01/2024 | $3.66 | $3.54 (-3.28%) | $3.74 | $3.54 | 3.43 M | $387.38 M |