-
5 DAY PERFORMANCE
+68.75% -
1 MONTH PERFORMANCE
-53.85% -
3 MONTH PERFORMANCE
-56.28% -
6 MONTH PERFORMANCE
-71.65% -
YEAR-TO-DATE PERFORMANCE
-93.41% -
1 YEAR PERFORMANCE
-93.07%
Spirit Airlines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $0.54 | $0.64 (18.52%) | $0.64 | $0.51 | 3.19 M | $70.08 M |
| 11/27/2024 | $0.64 | $0.54 (-16.99%) | $0.71 | $0.50 | 7.68 M | $58.59 M |
| 11/26/2024 | $0.22 | $0.68 (207.48%) | $0.80 | $0.22 | 15.80 M | $74.25 M |
| 11/25/2024 | $0.16 | $0.21 (31.25%) | $0.25 | $0.16 | 5.16 M | $23.00 M |
| 11/22/2024 | $0.10 | $0.15 (50%) | $0.19 | $0.10 | 3.46 M | $16.43 M |
| 11/21/2024 | $0.01 | $0.14 (1330%) | $0.16 | $0.01 | 7.47 M | |
| 11/20/2024 | $0.21 | $0.13 (-38.1%) | $0.21 | $0.10 | 40.32 M | |
| 11/19/2024 | $0.26 | $0.15 (-41.71%) | $0.49 | $0.13 | 68.14 M | $16.43 M |
| 11/18/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 0 | $118.27 M |
| 11/15/2024 | $1.32 | $1.08 (-18.18%) | $1.34 | $1.03 | 25.73 M | $118.27 M |
| 11/14/2024 | $1.32 | $1.32 (0%) | $1.44 | $1.31 | 22.38 M | $144.55 M |
| 11/13/2024 | $1.15 | $1.31 (13.91%) | $1.57 | $1.13 | 76.07 M | $143.45 M |
| 11/12/2024 | $3.25 | $3.22 (-0.92%) | $3.37 | $3.01 | 27.56 M | $352.61 M |
| 11/11/2024 | $2.70 | $3.40 (25.93%) | $3.64 | $2.67 | 29.80 M | $372.32 M |
| 11/08/2024 | $2.67 | $2.70 (1.12%) | $2.72 | $2.60 | 5.08 M | $295.67 M |
| 11/07/2024 | $2.73 | $2.72 (-0.37%) | $2.80 | $2.65 | 6.25 M | $297.86 M |
| 11/06/2024 | $2.78 | $2.72 (-2.16%) | $2.91 | $2.62 | 14.42 M | $297.86 M |
| 11/05/2024 | $2.35 | $2.50 (6.38%) | $2.54 | $2.34 | 8.50 M | $273.77 M |
| 11/04/2024 | $2.41 | $2.34 (-2.9%) | $2.45 | $2.33 | 4.83 M | $256.24 M |
| 11/01/2024 | $2.40 | $2.47 (2.92%) | $2.53 | $2.33 | 6.95 M | $270.48 M |
| 10/31/2024 | $2.50 | $2.40 (-4%) | $2.52 | $2.31 | 8.34 M | $262.81 M |
| 10/30/2024 | $2.58 | $2.51 (-2.71%) | $2.62 | $2.50 | 6.63 M | $274.86 M |
| 10/29/2024 | $2.84 | $2.60 (-8.45%) | $2.85 | $2.58 | 14.02 M | $284.72 M |
| 10/28/2024 | $2.90 | $2.87 (-1.03%) | $3.09 | $2.85 | 20.96 M | $314.28 M |
| 10/25/2024 | $2.98 | $2.79 (-6.38%) | $3.30 | $2.75 | 41.89 M | $305.52 M |
| 10/24/2024 | $2.82 | $2.42 (-14.18%) | $2.95 | $2.40 | 36.44 M | $265.00 M |
| 10/23/2024 | $2.73 | $3.08 (12.82%) | $3.20 | $2.53 | 79.32 M | $337.28 M |
| 10/22/2024 | $2.28 | $2.11 (-7.46%) | $2.34 | $2.01 | 19.50 M | $231.06 M |
| 10/21/2024 | $2.05 | $2.25 (9.76%) | $2.54 | $1.85 | 85.02 M | $246.39 M |
| 10/18/2024 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.43 | 21.84 M | $160.97 M |
| 10/17/2024 | $1.65 | $1.52 (-7.88%) | $1.66 | $1.50 | 8.82 M | $166.45 M |
| 10/16/2024 | $1.66 | $1.63 (-1.81%) | $1.70 | $1.63 | 3.96 M | $178.49 M |
| 10/15/2024 | $1.63 | $1.63 (0%) | $1.72 | $1.62 | 4.94 M | $178.49 M |
| 10/14/2024 | $1.63 | $1.65 (1.23%) | $1.68 | $1.60 | 3.90 M | $180.68 M |
| 10/11/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.58 | 7.63 M | $176.30 M |
| 10/10/2024 | $1.73 | $1.71 (-1.16%) | $1.80 | $1.68 | 4.40 M | $187.26 M |
| 10/09/2024 | $1.90 | $1.72 (-9.47%) | $1.98 | $1.71 | 8.31 M | $188.35 M |
| 10/08/2024 | $1.85 | $1.90 (2.7%) | $1.95 | $1.75 | 7.00 M | $208.06 M |
| 10/07/2024 | $1.70 | $1.86 (9.41%) | $1.88 | $1.65 | 12.98 M | $203.68 M |
| 10/04/2024 | $1.45 | $1.69 (16.55%) | $1.79 | $1.40 | 36.90 M | $185.07 M |
| 10/03/2024 | $2.31 | $2.24 (-3.03%) | $2.43 | $2.22 | 10.49 M | $245.29 M |
| 10/02/2024 | $2.30 | $2.32 (0.87%) | $2.36 | $2.28 | 2.23 M | $254.05 M |
| 10/01/2024 | $2.40 | $2.30 (-4.17%) | $2.42 | $2.28 | 3.97 M | $251.86 M |
| 09/30/2024 | $2.44 | $2.40 (-1.64%) | $2.52 | $2.35 | 4.48 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 |