5 DAY PERFORMANCE
-16.16%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
-1.60%
LATAM Airlines Group S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.73 | $31.74 (0.03%) | $31.90 | $31.35 | 315,632 | $9.61 B |
| 03/11/2025 | $32.12 | $31.82 (-0.93%) | $32.33 | $31.74 | 1.51 M | $9.64 B |
| 03/10/2025 | $32.06 | $32.16 (0.31%) | $32.82 | $31.95 | 1.06 M | $9.74 B |
| 03/07/2025 | $32.71 | $32.37 (-1.04%) | $32.80 | $32.21 | 237,500 | $9.80 B |
| 03/06/2025 | $33.09 | $32.43 (-1.99%) | $33.50 | $32.41 | 387,700 | $9.82 B |
| 03/05/2025 | $32.09 | $32.84 (2.34%) | $33.06 | $32.09 | 890,700 | $9.94 B |
| 03/04/2025 | $31.74 | $31.84 (0.32%) | $31.99 | $31.55 | 658,565 | $9.64 B |
| 03/03/2025 | $31.74 | $31.62 (-0.38%) | $32.00 | $31.51 | 307,822 | $9.58 B |
| 02/28/2025 | $32.46 | $31.45 (-3.11%) | $32.57 | $31.21 | 705,200 | $9.54 B |
| 02/27/2025 | $32.31 | $32.51 (0.62%) | $32.51 | $32.08 | 128,500 | $9.86 B |
| 02/26/2025 | $32.56 | $32.47 (-0.28%) | $32.61 | $32.34 | 196,609 | $9.85 B |
| 02/25/2025 | $32.35 | $32.46 (0.34%) | $32.61 | $31.90 | 349,500 | $9.84 B |
| 02/24/2025 | $32.11 | $32.14 (0.09%) | $32.34 | $31.78 | 295,817 | $9.75 B |
| 02/21/2025 | $32.86 | $31.83 (-3.13%) | $32.86 | $31.68 | 169,300 | $9.65 B |
| 02/20/2025 | $32.65 | $32.73 (0.25%) | $33.02 | $32.65 | 398,100 | $9.92 B |
| 02/19/2025 | $32.36 | $32.26 (-0.31%) | $32.61 | $31.92 | 205,400 | $9.78 B |
| 02/18/2025 | $32.36 | $32.30 (-0.19%) | $32.47 | $31.85 | 117,232 | $9.79 B |
| 02/14/2025 | $32.78 | $32.64 (-0.43%) | $32.88 | $32.46 | 221,104 | $9.90 B |
| 02/13/2025 | $32.54 | $32.66 (0.37%) | $32.70 | $32.34 | 483,300 | $9.90 B |
| 02/12/2025 | $32.19 | $32.06 (-0.4%) | $32.36 | $31.92 | 301,144 | $9.72 B |
| 02/11/2025 | $32.12 | $31.93 (-0.59%) | $32.38 | $31.55 | 372,100 | $9.68 B |
| 02/10/2025 | $31.34 | $32.12 (2.49%) | $32.19 | $31.20 | 600,100 | $9.74 B |
| 02/07/2025 | $31.07 | $31.25 (0.58%) | $31.56 | $30.91 | 384,600 | $9.48 B |
| 02/06/2025 | $30.80 | $30.72 (-0.26%) | $30.90 | $30.61 | 297,500 | $9.31 B |
| 02/05/2025 | $31.02 | $30.71 (-1%) | $31.22 | $30.64 | 269,507 | $9.31 B |
| 02/04/2025 | $30.96 | $30.85 (-0.36%) | $31.20 | $30.68 | 318,748 | $9.35 B |
| 02/03/2025 | $30.21 | $30.66 (1.49%) | $30.79 | $29.63 | 287,239 | $9.30 B |
| 01/31/2025 | $30.66 | $30.44 (-0.72%) | $31.26 | $30.06 | 489,600 | $9.23 B |
| 01/30/2025 | $29.38 | $30.29 (3.1%) | $30.34 | $29.38 | 329,600 | $9.18 B |
| 01/29/2025 | $28.20 | $28.82 (2.2%) | $28.82 | $28.20 | 287,145 | $8.74 B |
| 01/28/2025 | $27.67 | $28.20 (1.92%) | $28.25 | $27.67 | 311,900 | $8.55 B |
| 01/27/2025 | $28.07 | $27.98 (-0.32%) | $28.10 | $27.85 | 205,400 | $8.48 B |
| 01/24/2025 | $27.89 | $28.27 (1.36%) | $28.47 | $27.89 | 99,505 | $8.57 B |
| 01/23/2025 | $27.67 | $27.99 (1.16%) | $28.02 | $27.67 | 161,017 | $8.49 B |
| 01/22/2025 | $27.80 | $27.86 (0.22%) | $28.12 | $27.79 | 212,018 | $8.45 B |
| 01/21/2025 | $27.61 | $27.60 (-0.04%) | $27.71 | $27.34 | 249,600 | $8.37 B |
| 01/17/2025 | $27.37 | $27.26 (-0.4%) | $27.41 | $27.12 | 151,836 | $8.27 B |
| 01/16/2025 | $27.11 | $27.39 (1.03%) | $27.39 | $26.89 | 171,550 | $8.31 B |
| 01/15/2025 | $27.07 | $26.76 (-1.15%) | $27.16 | $26.68 | 104,800 | $8.11 B |
| 01/14/2025 | $26.47 | $26.52 (0.19%) | $26.75 | $26.38 | 340,800 | $8.04 B |
| 01/13/2025 | $26.62 | $26.39 (-0.86%) | $26.75 | $26.18 | 128,822 | $8.00 B |
| 01/10/2025 | $27.17 | $26.67 (-1.84%) | $27.18 | $26.64 | 103,800 | $8.09 B |
| 01/08/2025 | $26.93 | $27.06 (0.48%) | $27.29 | $26.75 | 394,343 | $8.21 B |
| 01/07/2025 | $27.29 | $27.00 (-1.06%) | $27.45 | $26.97 | 112,943 | $8.19 B |
| 01/06/2025 | $26.69 | $27.14 (1.69%) | $27.34 | $26.69 | 120,200 | $8.23 B |
| 01/03/2025 | $27.36 | $26.69 (-2.45%) | $27.36 | $26.64 | 98,233 | $8.09 B |
| 01/02/2025 | $27.54 | $27.35 (-0.69%) | $27.75 | $27.26 | 47,300 | $8.29 B |
| 12/31/2024 | $27.44 | $27.58 (0.51%) | $27.94 | $27.14 | 228,000 | $8.36 B |
| 12/30/2024 | $27.24 | $27.36 (0.44%) | $27.54 | $27.03 | 31,715 | $8.30 B |
| 12/27/2024 | $27.66 | $27.47 (-0.69%) | $27.68 | $27.29 | 39,900 | $8.33 B |
| 12/26/2024 | $27.76 | $27.54 (-0.79%) | $27.79 | $27.36 | 96,832 | $8.35 B |
| 12/24/2024 | $27.60 | $28.13 (1.92%) | $28.13 | $27.42 | 35,900 | $8.53 B |
| 12/23/2024 | $27.85 | $27.53 (-1.15%) | $27.89 | $27.20 | 85,246 | $8.35 B |
| 12/20/2024 | $27.65 | $27.75 (0.36%) | $27.93 | $27.53 | 134,832 | $8.41 B |
| 12/19/2024 | $27.47 | $27.57 (0.36%) | $27.78 | $27.36 | 129,949 | $8.36 B |
| 12/18/2024 | $28.36 | $27.50 (-3.03%) | $28.36 | $27.05 | 273,200 | $8.34 B |
| 12/17/2024 | $28.61 | $28.39 (-0.77%) | $28.67 | $28.18 | 229,400 | $8.61 B |
| 12/16/2024 | $28.96 | $28.66 (-1.04%) | $28.96 | $28.47 | 173,100 | $8.69 B |
| 12/13/2024 | $28.70 | $28.74 (0.14%) | $28.89 | $28.62 | 115,545 | $8.71 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.
