LATAM Airlines Group S.A. Stock Price History
NYSE: LTMConsumer DiscretionaryAir Freight/Delivery ServicesUSD
50.25-0.19 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LTM price history at a glance
The price history for LATAM Airlines Group S.A. (LTM) on this page begins on July 22, 2024, when the stock closed at $25.25; it most recently closed at $50.25 on October 5, 2026. The highest price in this record is $70.42, reached on February 2, 2026; the latest close is 28.6% below that peak. Over roughly 2 years the share price changed +99.0%, a 36.6% compound annual price return (excluding dividends).
In the last 12 months alone, LTM has gained 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $70.42
- Date of high
- Feb 2, 2026
- Low since 2024
- $21.83
- Date of low
- Aug 5, 2024
- 52-week high
- $70.42
- 52-week low
- $41.69
- IPO year
- 2024
- Last close
- $50.25
LTM returns
1 week
+4.86%
1 month
-3.42%
3 months
-10.98%
6 months
-5.55%
Year to date
-6.96%
1 year
+17.11%
LTM price return, excluding dividends.
LTM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.25 | -7.93% |
| 2025 | 54.58 | +104.50% |
| 2024* | 26.69 | +5.70% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
LTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.06 | 50.35 | 49.22 | 50.25 | -0.38% | |
| 50.05 | 50.81 | 50.03 | 50.44 | -1.04% | |
| 50.87 | 51.37 | 50.67 | 50.97 | -2.41% | |
| 51.77 | 52.73 | 51.70 | 52.23 | +2.84% | |
| 49.56 | 51.47 | 49.56 | 50.79 | +5.99% | |
| 48.97 | 48.97 | 47.55 | 47.92 | +0.38% | |
| 49.41 | 49.58 | 47.38 | 47.74 | -4.31% | |
| 50.93 | 51.19 | 49.79 | 49.89 | -2.29% | |
| 52.09 | 52.16 | 50.74 | 51.06 | -0.85% | |
| 51.49 | 52.38 | 51.03 | 51.50 | -1.81% | |
| 52.47 | 52.67 | 51.47 | 52.45 | +1.53% | |
| 51.85 | 52.62 | 51.35 | 51.66 | -1.52% | |
| 52.60 | 53.14 | 52.10 | 52.46 | -1.85% | |
| 54.33 | 54.91 | 53.07 | 53.45 | +0.26% | |
| 52.00 | 53.45 | 51.58 | 53.31 | +4.22% | |
| 51.10 | 51.61 | 50.57 | 51.15 | -0.39% | |
| 50.84 | 51.65 | 50.72 | 51.35 | +2.56% | |
| 50.76 | 51.61 | 49.66 | 50.07 | -0.65% | |
| 51.00 | 51.01 | 50.12 | 50.40 | -0.81% | |
| 49.60 | 50.92 | 49.54 | 50.81 | -0.94% | |
| 51.49 | 51.59 | 50.61 | 51.29 | +1.20% | |
| 51.07 | 51.73 | 50.40 | 50.68 | -2.59% | |
| 51.79 | 52.48 | 51.25 | 52.03 | -0.80% | |
| 52.53 | 53.04 | 52.14 | 52.45 | -0.04% | |
| 51.79 | 52.79 | 51.79 | 52.47 | +1.43% | |
| 51.74 | 52.32 | 51.37 | 51.73 | +0.98% | |
| 50.99 | 51.84 | 50.62 | 51.23 | +3.94% | |
| 49.30 | 50.31 | 49.19 | 49.29 | -0.96% | |
| 49.92 | 50.26 | 49.35 | 49.77 | -1.50% | |
| 51.47 | 51.64 | 50.44 | 50.53 | -1.31% | |
| 52.28 | 52.55 | 50.78 | 51.20 | -2.48% | |
| 54.67 | 54.81 | 52.42 | 52.50 | -4.02% | |
| 54.71 | 54.80 | 53.28 | 54.70 | +2.90% | |
| 51.74 | 53.53 | 51.74 | 53.16 | +3.12% | |
| 50.87 | 51.70 | 50.50 | 51.55 | +2.10% | |
| 50.98 | 51.24 | 50.19 | 50.49 | -1.75% | |
| 51.35 | 51.75 | 51.02 | 51.39 | +1.68% | |
| 51.76 | 52.00 | 50.20 | 50.54 | -3.35% | |
| 52.27 | 52.52 | 51.92 | 52.29 | +0.06% | |
| 53.10 | 53.10 | 52.03 | 52.26 | -0.31% | |
| 53.03 | 53.13 | 52.31 | 52.42 | -0.04% | |
| 53.77 | 53.83 | 52.18 | 52.44 | -1.08% | |
| 54.24 | 54.52 | 52.93 | 53.01 | -1.36% | |
| 55.76 | 55.95 | 53.68 | 53.74 | -5.25% | |
| 57.54 | 57.81 | 56.47 | 56.72 | -1.27% | |
| 57.01 | 59.06 | 56.18 | 57.45 | -0.43% | |
| 56.90 | 59.18 | 56.35 | 57.70 | +3.67% | |
| 56.37 | 56.68 | 55.34 | 55.66 | +2.11% | |
| 54.44 | 54.99 | 54.31 | 54.51 | +3.32% | |
| 53.66 | 53.88 | 52.67 | 52.76 | -2.19% | |
| 52.94 | 54.21 | 52.93 | 53.94 | +3.63% | |
| 51.84 | 53.18 | 51.00 | 52.05 | -2.76% | |
| 52.70 | 53.70 | 51.63 | 53.53 | +2.33% | |
| 52.03 | 52.53 | 51.00 | 52.31 | +4.31% | |
| 50.17 | 51.39 | 49.83 | 50.15 | +0.62% | |
| 49.28 | 50.12 | 49.26 | 49.84 | -2.77% | |
| 51.24 | 51.45 | 50.91 | 51.26 | -0.60% | |
| 52.30 | 52.69 | 51.52 | 51.57 | -0.33% | |
| 52.59 | 53.03 | 51.40 | 51.74 | -1.56% | |
| 51.76 | 53.49 | 51.74 | 52.56 | -1.17% | |
| 55.34 | 55.34 | 52.92 | 53.18 | -3.08% | |
| 53.53 | 55.28 | 53.49 | 54.87 | +2.54% | |
| 54.61 | 54.61 | 52.77 | 53.51 | +0.34% | |
| 56.08 | 56.08 | 53.14 | 53.33 | -5.53% | |
| 57.04 | 57.69 | 56.41 | 56.45 | -1.03% | |
| 55.49 | 57.26 | 55.48 | 57.04 | +4.66% | |
| 55.35 | 55.48 | 53.44 | 54.50 | -3.93% | |
| 57.60 | 57.81 | 56.14 | 56.73 | -1.24% | |
| 56.91 | 57.45 | 56.12 | 57.44 | +1.79% | |
| 56.33 | 58.50 | 55.70 | 56.43 | -0.84% | |
| 58.02 | 58.11 | 56.70 | 56.91 | -2.33% | |
| 58.41 | 58.65 | 57.73 | 58.27 | -0.73% | |
| 58.00 | 58.76 | 57.66 | 58.70 | -0.05% | |
| 56.36 | 58.92 | 56.36 | 58.73 | +3.22% | |
| 57.14 | 57.98 | 56.62 | 56.90 | -0.26% | |
| 56.40 | 57.82 | 56.29 | 57.05 | +2.35% | |
| 53.63 | 56.48 | 53.41 | 55.74 | +0.02% | |
| 55.89 | 56.48 | 54.85 | 55.73 | -0.21% | |
| 55.86 | 56.78 | 55.45 | 55.85 | +2.40% | |
| 55.30 | 55.80 | 54.47 | 54.54 | -0.85% | |
| 56.08 | 56.32 | 54.88 | 55.01 | +0.27% | |
| 55.49 | 57.55 | 54.82 | 54.86 | +3.02% | |
| 52.25 | 53.42 | 51.47 | 53.25 | +3.46% | |
| 47.28 | 51.62 | 47.28 | 51.47 | +8.54% | |
| 48.50 | 48.95 | 47.27 | 47.42 | -3.74% | |
| 47.82 | 49.42 | 47.14 | 49.26 | +4.76% | |
| 48.11 | 48.41 | 46.61 | 47.02 | -2.69% | |
| 49.03 | 49.57 | 48.19 | 48.32 | -2.80% | |
| 50.03 | 51.05 | 49.20 | 49.71 | 0.00% | |
| 50.88 | 51.14 | 49.08 | 49.71 | -2.55% | |
| 51.92 | 51.92 | 50.75 | 51.01 | -2.00% | |
| 53.63 | 53.63 | 50.97 | 52.05 | -3.04% | |
| 52.63 | 54.11 | 52.63 | 53.68 | +1.04% | |
| 51.94 | 53.47 | 51.57 | 53.13 | 0.00% | |
| 52.88 | 54.07 | 52.88 | 53.13 | +1.66% | |
| 52.10 | 52.45 | 51.33 | 52.26 | +4.75% | |
| 51.14 | 51.50 | 49.81 | 49.89 | -2.06% | |
| 49.42 | 51.99 | 48.40 | 50.94 | +1.13% | |
| 46.50 | 50.40 | 46.19 | 50.37 | +8.91% | |
| 46.52 | 46.90 | 46.03 | 46.25 | -1.68% | |
| 47.19 | 48.07 | 46.49 | 47.04 | +0.28% | |
| 48.13 | 48.24 | 46.90 | 46.91 | -4.79% | |
| 48.98 | 49.32 | 47.76 | 49.27 | +3.23% | |
| 48.51 | 49.26 | 47.71 | 47.73 | -2.51% | |
| 49.42 | 49.46 | 48.30 | 48.96 | -1.45% | |
| 50.61 | 50.91 | 49.06 | 49.68 | -2.91% | |
| 51.80 | 52.29 | 50.71 | 51.17 | -1.25% | |
| 52.90 | 54.08 | 51.41 | 51.82 | -0.06% | |
| 50.47 | 52.47 | 49.76 | 51.85 | +12.08% | |
| 46.24 | 46.55 | 45.59 | 46.26 | +2.21% | |
| 46.86 | 47.32 | 45.09 | 45.26 | -4.23% | |
| 47.65 | 48.37 | 47.15 | 47.26 | -0.57% | |
| 47.67 | 48.29 | 47.23 | 47.53 | +1.32% | |
| 47.71 | 47.93 | 46.69 | 46.91 | -3.28% | |
| 48.63 | 48.92 | 47.77 | 48.50 | -1.12% | |
| 50.00 | 50.50 | 48.76 | 49.05 | -1.90% | |
| 50.83 | 50.83 | 49.90 | 50.00 | -0.56% | |
| 50.96 | 51.82 | 49.47 | 50.28 | -2.86% | |
| 53.42 | 53.42 | 51.06 | 51.76 | -1.95% | |
| 55.75 | 55.75 | 52.66 | 52.79 | -3.95% | |
| 55.19 | 55.37 | 54.52 | 54.96 | -1.26% | |
| 55.72 | 57.18 | 55.31 | 55.66 | +5.08% | |
| 53.49 | 54.14 | 52.59 | 52.97 | -1.12% | |
| 54.28 | 54.50 | 53.51 | 53.57 | -0.96% | |
| 53.41 | 54.94 | 53.41 | 54.09 | +2.54% | |
| 52.03 | 52.82 | 51.49 | 52.75 | -0.85% | |
| 53.56 | 54.31 | 52.66 | 53.20 | +0.19% | |
| 51.81 | 53.79 | 51.37 | 53.10 | +0.93% | |
| 52.00 | 53.85 | 52.00 | 52.61 | +10.27% | |
| 47.71 | 48.08 | 47.00 | 47.71 | -0.81% | |
| 48.99 | 49.82 | 48.06 | 48.10 | -2.22% | |
| 48.18 | 49.70 | 47.87 | 49.19 | -3.17% | |
| 50.97 | 51.73 | 50.37 | 50.80 | +2.75% | |
| 47.40 | 49.83 | 47.37 | 49.44 | +6.97% | |
| 47.77 | 48.30 | 45.97 | 46.22 | -3.69% | |
| 48.69 | 49.65 | 47.81 | 47.99 | -1.44% | |
| 49.29 | 50.29 | 48.43 | 48.69 | -1.91% | |
| 50.46 | 50.46 | 49.56 | 49.64 | +1.24% | |
| 48.61 | 50.20 | 48.51 | 49.03 | -1.19% | |
| 49.41 | 50.28 | 48.79 | 49.62 | +4.00% | |
| 48.23 | 48.71 | 46.67 | 47.71 | -3.24% | |
| 47.76 | 49.75 | 47.54 | 49.31 | +1.50% | |
| 49.51 | 49.95 | 48.30 | 48.58 | -3.13% | |
| 50.94 | 51.22 | 49.62 | 50.15 | +1.29% | |
| 49.04 | 49.60 | 48.74 | 49.51 | +3.97% | |
| 48.16 | 48.45 | 47.33 | 47.62 | +1.21% | |
| 48.53 | 48.54 | 46.75 | 47.05 | -6.54% | |
| 50.52 | 50.67 | 49.81 | 50.34 | -1.18% | |
| 50.25 | 51.97 | 49.66 | 50.94 | +4.47% | |
| 46.08 | 48.92 | 45.57 | 48.76 | +1.44% | |
| 47.09 | 48.93 | 46.63 | 48.07 | -1.05% | |
| 49.70 | 50.12 | 47.55 | 48.58 | -5.98% | |
| 52.49 | 52.59 | 50.82 | 51.67 | +3.46% | |
| 47.87 | 50.66 | 47.11 | 49.94 | -3.78% | |
| 52.97 | 53.96 | 51.68 | 51.90 | -7.59% | |
| 57.37 | 57.56 | 55.97 | 56.16 | -3.59% | |
| 58.33 | 58.58 | 57.13 | 58.25 | -0.21% | |
| 59.11 | 59.34 | 57.97 | 58.37 | +0.62% | |
| 57.06 | 58.14 | 56.59 | 58.01 | +2.31% | |
| 57.71 | 58.26 | 56.32 | 56.70 | -1.60% | |
| 57.32 | 58.53 | 56.56 | 57.62 | -0.89% | |
| 59.61 | 59.67 | 58.13 | 58.14 | -3.47% | |
| 60.48 | 60.82 | 59.94 | 60.23 | -0.48% | |
| 59.70 | 60.61 | 58.91 | 60.52 | +1.36% | |
| 60.32 | 60.32 | 58.79 | 59.71 | -2.48% | |
| 62.04 | 62.20 | 60.79 | 61.23 | -0.23% | |
| 61.83 | 62.32 | 61.25 | 61.37 | +0.34% | |
| 61.96 | 62.40 | 60.90 | 61.16 | -5.69% | |
| 65.49 | 66.66 | 64.55 | 64.85 | +0.02% | |
| 65.59 | 65.69 | 64.30 | 64.84 | +0.73% | |
| 65.10 | 65.55 | 62.62 | 64.37 | +0.36% | |
| 67.71 | 67.71 | 63.39 | 64.14 | -5.31% | |
| 69.04 | 70.42 | 67.04 | 67.74 | -1.05% | |
| 65.66 | 69.33 | 65.66 | 68.46 | +4.03% | |
| 63.60 | 66.16 | 63.45 | 65.81 | +0.57% | |
| 66.75 | 66.77 | 64.16 | 65.44 | -1.04% | |
| 67.30 | 67.44 | 65.69 | 66.13 | -0.50% | |
| 65.17 | 66.89 | 64.82 | 66.46 | +3.05% | |
| 63.44 | 65.01 | 63.21 | 64.49 | +1.37% | |
| 62.58 | 63.90 | 61.83 | 63.62 | +1.92% | |
| 61.66 | 63.39 | 61.53 | 62.42 | +1.12% | |
| 59.60 | 61.84 | 59.47 | 61.73 | +3.92% | |
| 57.83 | 59.57 | 57.75 | 59.40 | +0.54% | |
| 58.35 | 59.10 | 57.08 | 59.08 | +0.34% | |
| 57.53 | 59.37 | 57.34 | 58.88 | +3.95% | |
| 58.39 | 58.74 | 56.40 | 56.64 | -3.13% | |
| 57.89 | 59.31 | 57.63 | 58.47 | +1.30% | |
| 58.16 | 58.17 | 56.97 | 57.72 | +1.48% | |
| 58.19 | 58.35 | 56.77 | 56.88 | -1.23% | |
| 56.88 | 58.56 | 56.88 | 57.59 | +0.68% | |
| 56.21 | 57.48 | 55.71 | 57.20 | +1.19% | |
| 57.01 | 57.82 | 56.37 | 56.53 | -0.42% | |
| 54.77 | 57.36 | 54.77 | 56.77 | +4.01% | |
| 54.40 | 54.76 | 53.97 | 54.58 | +1.06% | |
| 53.78 | 54.29 | 53.51 | 54.01 | -0.41% | |
| 54.22 | 54.68 | 53.85 | 54.23 | +1.02% | |
| 53.89 | 54.18 | 53.37 | 53.68 | -0.59% | |
| 54.20 | 54.40 | 53.74 | 54.00 | -0.18% | |
| 53.68 | 54.17 | 53.47 | 54.10 | 0.00% | |
| 54.84 | 54.85 | 53.94 | 54.10 | -1.37% | |
| 54.96 | 55.21 | 54.36 | 54.85 | -0.09% | |
| 54.03 | 55.09 | 54.00 | 54.90 | +2.48% | |
| 52.45 | 53.87 | 52.37 | 53.57 | +3.32% | |
| 52.34 | 52.42 | 51.53 | 51.85 | -1.98% | |
| 53.29 | 53.97 | 52.57 | 52.90 | -0.64% | |
| 53.87 | 54.40 | 52.89 | 53.24 | -1.24% | |
| 53.21 | 54.01 | 52.63 | 53.91 | +2.33% | |
| 52.21 | 53.58 | 52.15 | 52.68 | +1.11% | |
| 51.14 | 52.71 | 51.05 | 52.10 | +2.20% | |
| 50.48 | 51.14 | 50.48 | 50.98 | -0.33% | |
| 50.71 | 52.16 | 50.71 | 51.15 | +0.63% | |
| 51.97 | 52.72 | 50.71 | 50.83 | -1.49% | |
| 52.10 | 52.49 | 51.09 | 51.60 | +3.08% | |
| 49.76 | 50.39 | 49.47 | 50.06 | +1.73% | |
| 48.67 | 49.44 | 48.43 | 49.21 | +2.20% | |
| 47.92 | 48.85 | 47.90 | 48.15 | -0.17% | |
| 48.28 | 48.47 | 47.66 | 48.23 | +0.46% | |
| 47.64 | 48.46 | 47.39 | 48.01 | +1.80% | |
| 46.11 | 47.23 | 46.11 | 47.16 | +3.26% | |
| 45.79 | 46.23 | 44.62 | 45.67 | +0.75% | |
| 46.32 | 46.47 | 45.15 | 45.33 | -2.24% | |
| 48.30 | 49.33 | 46.34 | 46.37 | -3.62% | |
| 46.11 | 48.30 | 45.98 | 48.11 | +4.88% | |
| 44.35 | 46.13 | 43.57 | 45.87 | +3.24% | |
| 46.74 | 47.36 | 44.34 | 44.43 | -0.09% | |
| 44.58 | 45.29 | 44.36 | 44.47 | -1.64% | |
| 45.43 | 45.96 | 44.93 | 45.21 | +0.51% | |
| 45.06 | 45.71 | 44.82 | 44.98 | +0.18% | |
| 43.84 | 44.97 | 43.65 | 44.90 | +2.35% | |
| 44.22 | 44.51 | 43.80 | 43.87 | -0.34% | |
| 43.85 | 44.12 | 43.00 | 44.02 | +0.92% | |
| 44.71 | 44.78 | 43.53 | 43.62 | -2.13% | |
| 44.10 | 44.86 | 43.92 | 44.57 | +2.60% | |
| 44.65 | 44.74 | 43.37 | 43.44 | -3.66% | |
| 45.84 | 45.97 | 44.79 | 45.09 | +0.22% | |
| 44.91 | 45.36 | 44.51 | 44.99 | -0.68% | |
| 44.82 | 45.60 | 44.61 | 45.30 | +1.46% | |
| 44.59 | 44.83 | 44.22 | 44.65 | +0.43% | |
| 44.44 | 45.16 | 44.01 | 44.46 | -0.27% | |
| 45.11 | 45.30 | 44.46 | 44.58 | -0.31% | |
| 45.15 | 45.51 | 44.55 | 44.72 | -0.67% | |
| 44.47 | 45.28 | 44.32 | 45.02 | +1.24% | |
| 44.59 | 45.15 | 43.82 | 44.47 | 0.00% | |
| 45.10 | 45.51 | 44.36 | 44.47 | -1.38% | |
| 45.05 | 45.42 | 44.79 | 45.09 | +1.14% | |
| 44.28 | 45.07 | 44.09 | 44.58 | +0.70% | |
| 45.19 | 45.55 | 44.05 | 44.27 | -1.03% | |
| 44.59 | 45.20 | 44.37 | 44.73 | +1.66% | |
| 42.09 | 44.11 | 41.93 | 44.00 | +4.56% | |
| 42.36 | 42.67 | 41.69 | 42.08 | +1.20% | |
| 43.27 | 43.45 | 41.41 | 41.58 | -3.10% | |
| 44.22 | 44.32 | 42.25 | 42.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LTM chart for longer ranges.