Liberty Latin America Ltd. (LILA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.55 | 7.89 | 7.55 | 7.74 | 7.74 | 351,900 |
| Apr 30, 2024 | 7.67 | 7.67 | 7.49 | 7.55 | 7.55 | 343,400 |
| Apr 29, 2024 | 7.67 | 7.86 | 7.64 | 7.72 | 7.72 | 394,300 |
| Apr 26, 2024 | 7.48 | 7.68 | 7.47 | 7.61 | 7.61 | 409,300 |
| Apr 25, 2024 | 7.41 | 7.55 | 7.31 | 7.46 | 7.46 | 570,700 |
| Apr 24, 2024 | 7.23 | 7.49 | 7.23 | 7.47 | 7.47 | 427,000 |
| Apr 23, 2024 | 7.37 | 7.58 | 7.34 | 7.44 | 7.44 | 272,700 |
| Apr 22, 2024 | 7.34 | 7.52 | 7.31 | 7.41 | 7.41 | 347,300 |
| Apr 19, 2024 | 7.18 | 7.32 | 7.18 | 7.29 | 7.29 | 305,100 |
| Apr 18, 2024 | 7.23 | 7.41 | 7.17 | 7.21 | 7.21 | 461,500 |
| Apr 17, 2024 | 7.35 | 7.49 | 7.20 | 7.20 | 7.20 | 292,700 |
| Apr 16, 2024 | 7.26 | 7.33 | 7.17 | 7.26 | 7.26 | 368,600 |
| Apr 15, 2024 | 7.30 | 7.46 | 7.19 | 7.30 | 7.30 | 802,300 |
| Apr 12, 2024 | 7.58 | 7.61 | 7.21 | 7.23 | 7.23 | 338,200 |
| Apr 11, 2024 | 7.30 | 7.67 | 7.30 | 7.64 | 7.64 | 464,100 |
| Apr 10, 2024 | 7.20 | 7.35 | 7.11 | 7.31 | 7.31 | 454,200 |
| Apr 09, 2024 | 7.41 | 7.52 | 7.37 | 7.45 | 7.45 | 278,700 |
| Apr 08, 2024 | 7.33 | 7.51 | 7.28 | 7.40 | 7.40 | 398,600 |
| Apr 05, 2024 | 7.23 | 7.30 | 7.05 | 7.30 | 7.30 | 338,700 |
| Apr 04, 2024 | 7.43 | 7.57 | 7.25 | 7.28 | 7.28 | 440,000 |
| Apr 03, 2024 | 6.92 | 7.39 | 6.92 | 7.39 | 7.39 | 515,600 |
| Apr 02, 2024 | 6.93 | 7.03 | 6.86 | 6.95 | 6.95 | 537,900 |
| Apr 01, 2024 | 7.08 | 7.16 | 6.92 | 7.00 | 7.00 | 717,400 |
| Mar 28, 2024 | 7.06 | 7.13 | 6.95 | 6.97 | 6.97 | 891,300 |
| Mar 27, 2024 | 6.90 | 7.09 | 6.87 | 7.03 | 7.03 | 718,300 |
| Mar 26, 2024 | 7.13 | 7.18 | 6.88 | 6.89 | 6.89 | 1,753,200 |
| Mar 25, 2024 | 6.95 | 7.65 | 6.93 | 7.16 | 7.16 | 1,979,200 |
| Mar 22, 2024 | 6.77 | 6.86 | 6.59 | 6.64 | 6.64 | 617,100 |
| Mar 21, 2024 | 6.62 | 6.84 | 6.54 | 6.74 | 6.74 | 799,500 |
| Mar 20, 2024 | 6.23 | 6.67 | 6.23 | 6.57 | 6.57 | 750,500 |
| Mar 19, 2024 | 6.22 | 6.43 | 6.15 | 6.27 | 6.27 | 584,300 |
| Mar 18, 2024 | 6.28 | 6.39 | 6.22 | 6.27 | 6.27 | 485,400 |
| Mar 15, 2024 | 6.26 | 6.43 | 6.18 | 6.30 | 6.30 | 1,353,100 |
| Mar 14, 2024 | 6.43 | 6.52 | 6.24 | 6.26 | 6.26 | 527,300 |
| Mar 13, 2024 | 6.11 | 6.63 | 6.10 | 6.43 | 6.43 | 693,400 |
| Mar 12, 2024 | 6.44 | 6.45 | 6.13 | 6.16 | 6.16 | 457,500 |
| Mar 11, 2024 | 6.33 | 6.49 | 6.32 | 6.42 | 6.42 | 523,200 |
| Mar 08, 2024 | 6.22 | 6.39 | 6.20 | 6.33 | 6.33 | 481,200 |
| Mar 07, 2024 | 6.30 | 6.31 | 6.11 | 6.20 | 6.20 | 598,800 |
| Mar 06, 2024 | 6.32 | 6.33 | 6.20 | 6.25 | 6.25 | 533,700 |
| Mar 05, 2024 | 6.40 | 6.49 | 6.26 | 6.28 | 6.28 | 515,100 |
| Mar 04, 2024 | 6.41 | 6.54 | 6.34 | 6.45 | 6.45 | 472,000 |
| Mar 01, 2024 | 6.42 | 6.55 | 6.31 | 6.43 | 6.43 | 421,200 |
| Feb 29, 2024 | 6.32 | 6.58 | 6.31 | 6.43 | 6.43 | 562,000 |
| Feb 28, 2024 | 6.26 | 6.34 | 6.09 | 6.15 | 6.15 | 447,300 |
| Feb 27, 2024 | 6.18 | 6.42 | 6.14 | 6.34 | 6.34 | 550,300 |
| Feb 26, 2024 | 5.95 | 6.31 | 5.95 | 6.13 | 6.13 | 650,000 |
| Feb 23, 2024 | 6.47 | 6.48 | 5.90 | 5.98 | 5.98 | 998,700 |
| Feb 22, 2024 | 6.44 | 6.48 | 6.36 | 6.47 | 6.47 | 270,200 |
| Feb 21, 2024 | 6.74 | 6.74 | 6.45 | 6.48 | 6.48 | 207,800 |
| Feb 20, 2024 | 6.60 | 6.80 | 6.53 | 6.77 | 6.77 | 490,300 |
| Feb 16, 2024 | 6.66 | 6.72 | 6.51 | 6.65 | 6.65 | 168,100 |
| Feb 15, 2024 | 6.52 | 6.71 | 6.51 | 6.71 | 6.71 | 252,700 |
| Feb 14, 2024 | 6.38 | 6.53 | 6.37 | 6.46 | 6.46 | 222,800 |
| Feb 13, 2024 | 6.79 | 6.84 | 6.30 | 6.33 | 6.33 | 466,900 |
| Feb 12, 2024 | 6.75 | 7.01 | 6.75 | 6.94 | 6.94 | 276,900 |
| Feb 09, 2024 | 6.83 | 6.83 | 6.52 | 6.72 | 6.72 | 312,600 |
| Feb 08, 2024 | 6.71 | 6.79 | 6.57 | 6.78 | 6.78 | 224,300 |
| Feb 07, 2024 | 6.64 | 6.72 | 6.49 | 6.71 | 6.71 | 309,600 |
| Feb 06, 2024 | 6.56 | 6.67 | 6.52 | 6.59 | 6.59 | 245,700 |
| Feb 05, 2024 | 6.76 | 6.76 | 6.42 | 6.56 | 6.56 | 459,000 |
| Feb 02, 2024 | 7.10 | 7.11 | 6.82 | 6.84 | 6.84 | 223,700 |
| Feb 01, 2024 | 7.07 | 7.24 | 7.07 | 7.19 | 7.19 | 172,900 |
| Jan 31, 2024 | 7.25 | 7.26 | 7.01 | 7.04 | 7.04 | 270,100 |
| Jan 30, 2024 | 7.30 | 7.35 | 7.21 | 7.25 | 7.25 | 147,000 |
| Jan 29, 2024 | 7.25 | 7.35 | 7.13 | 7.34 | 7.34 | 119,200 |
| Jan 26, 2024 | 7.19 | 7.38 | 7.19 | 7.29 | 7.29 | 154,700 |
| Jan 25, 2024 | 7.14 | 7.20 | 7.00 | 7.17 | 7.17 | 281,900 |
| Jan 24, 2024 | 7.35 | 7.37 | 7.00 | 7.06 | 7.06 | 165,600 |
| Jan 23, 2024 | 7.20 | 7.33 | 7.19 | 7.27 | 7.27 | 156,800 |
| Jan 22, 2024 | 7.15 | 7.21 | 7.00 | 7.11 | 7.11 | 270,300 |
| Jan 19, 2024 | 7.08 | 7.14 | 6.98 | 7.13 | 7.13 | 239,100 |
| Jan 18, 2024 | 7.05 | 7.14 | 6.80 | 7.05 | 7.05 | 219,900 |
| Jan 17, 2024 | 6.96 | 7.14 | 6.95 | 7.02 | 7.02 | 240,700 |
| Jan 16, 2024 | 7.08 | 7.13 | 6.99 | 7.04 | 7.04 | 293,400 |
| Jan 12, 2024 | 7.24 | 7.34 | 7.12 | 7.13 | 7.13 | 130,400 |
| Jan 11, 2024 | 7.04 | 7.20 | 6.97 | 7.14 | 7.14 | 232,300 |
| Jan 10, 2024 | 7.04 | 7.14 | 7.03 | 7.07 | 7.07 | 165,900 |
| Jan 09, 2024 | 6.99 | 7.13 | 6.97 | 7.09 | 7.09 | 186,500 |
| Jan 08, 2024 | 7.00 | 7.13 | 6.95 | 7.12 | 7.12 | 123,800 |
| Jan 05, 2024 | 6.97 | 7.11 | 6.95 | 6.99 | 6.99 | 333,400 |
| Jan 04, 2024 | 7.09 | 7.10 | 6.94 | 7.01 | 7.01 | 241,700 |
| Jan 03, 2024 | 7.26 | 7.29 | 7.05 | 7.06 | 7.06 | 234,400 |
| Jan 02, 2024 | 7.26 | 7.44 | 7.16 | 7.31 | 7.31 | 692,800 |
| Dec 29, 2023 | 7.25 | 7.32 | 7.20 | 7.31 | 7.31 | 193,500 |
| Dec 28, 2023 | 7.23 | 7.30 | 7.18 | 7.28 | 7.28 | 211,400 |
| Dec 27, 2023 | 7.28 | 7.30 | 7.16 | 7.23 | 7.23 | 252,700 |
| Dec 26, 2023 | 7.23 | 7.28 | 7.12 | 7.26 | 7.26 | 183,000 |
| Dec 22, 2023 | 7.14 | 7.32 | 7.14 | 7.20 | 7.20 | 143,100 |
| Dec 21, 2023 | 7.11 | 7.16 | 7.08 | 7.15 | 7.15 | 144,900 |
| Dec 20, 2023 | 7.21 | 7.25 | 7.08 | 7.09 | 7.09 | 282,400 |
| Dec 19, 2023 | 7.00 | 7.23 | 7.00 | 7.21 | 7.21 | 292,100 |
| Dec 18, 2023 | 7.05 | 7.11 | 6.97 | 6.99 | 6.99 | 394,500 |
| Dec 15, 2023 | 7.24 | 7.24 | 6.97 | 7.00 | 7.00 | 876,800 |
| Dec 14, 2023 | 7.11 | 7.40 | 7.11 | 7.18 | 7.18 | 322,400 |
| Dec 13, 2023 | 6.75 | 6.99 | 6.58 | 6.99 | 6.99 | 442,600 |
| Dec 12, 2023 | 7.05 | 7.05 | 6.72 | 6.74 | 6.74 | 227,300 |
| Dec 11, 2023 | 7.15 | 7.20 | 6.98 | 7.05 | 7.05 | 324,800 |
| Dec 08, 2023 | 7.03 | 7.19 | 6.98 | 7.15 | 7.15 | 251,900 |
| Dec 07, 2023 | 6.91 | 7.17 | 6.84 | 7.04 | 7.04 | 387,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.