Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
71.17
+0.89 (1.27%)
At close: Jan 6, 2026, 4:00 PM EST
72.59
+1.42 (2.00%)
After-hours: Jan 6, 2026, 7:11 PM EST
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 71.22 | 72.09 | 69.84 | 71.17 | 71.17 | 1.27% | 814,984 |
| Jan 5, 2026 | 70.75 | 72.47 | 70.26 | 70.28 | 70.28 | 0.07% | 536,953 |
| Jan 2, 2026 | 68.45 | 71.94 | 68.45 | 70.23 | 70.23 | 3.28% | 732,682 |
| Dec 31, 2025 | 68.68 | 68.68 | 67.56 | 68.00 | 68.00 | -0.79% | 540,307 |
| Dec 30, 2025 | 68.45 | 68.87 | 67.65 | 68.54 | 68.54 | 0.35% | 891,854 |
| Dec 29, 2025 | 69.09 | 69.35 | 68.15 | 68.30 | 68.30 | -1.14% | 535,658 |
| Dec 26, 2025 | 68.61 | 69.62 | 67.18 | 69.09 | 69.09 | 0.68% | 546,799 |
| Dec 24, 2025 | 69.15 | 69.20 | 67.65 | 68.62 | 68.62 | -0.06% | 255,124 |
| Dec 23, 2025 | 69.12 | 69.84 | 68.50 | 68.66 | 68.66 | -1.55% | 456,181 |
| Dec 22, 2025 | 67.88 | 70.50 | 67.77 | 69.74 | 69.74 | 3.29% | 629,507 |
| Dec 19, 2025 | 68.64 | 69.12 | 67.34 | 67.52 | 67.52 | -0.95% | 1,194,942 |
| Dec 18, 2025 | 69.02 | 69.73 | 67.79 | 68.17 | 68.17 | 0.38% | 474,079 |
| Dec 17, 2025 | 68.04 | 69.11 | 67.26 | 67.91 | 67.91 | -0.79% | 670,400 |
| Dec 16, 2025 | 68.14 | 69.30 | 67.52 | 68.45 | 68.45 | -0.54% | 521,444 |
| Dec 15, 2025 | 69.95 | 70.40 | 67.89 | 68.82 | 68.82 | -1.64% | 777,489 |
| Dec 12, 2025 | 71.48 | 72.68 | 69.20 | 69.97 | 69.97 | -1.96% | 778,453 |
| Dec 11, 2025 | 68.27 | 71.77 | 68.27 | 71.37 | 71.37 | 4.43% | 535,474 |
| Dec 10, 2025 | 66.41 | 69.58 | 65.60 | 68.34 | 68.34 | 3.72% | 581,396 |
| Dec 9, 2025 | 66.30 | 67.34 | 65.78 | 65.89 | 65.89 | -0.72% | 657,395 |
| Dec 8, 2025 | 67.31 | 67.78 | 66.14 | 66.37 | 66.37 | -1.31% | 355,675 |
| Dec 5, 2025 | 67.72 | 68.36 | 66.65 | 67.25 | 67.25 | -0.84% | 558,936 |
| Dec 4, 2025 | 68.89 | 69.17 | 67.34 | 67.82 | 67.82 | -0.70% | 608,656 |
| Dec 3, 2025 | 67.70 | 69.14 | 66.50 | 68.30 | 68.30 | 0.89% | 984,460 |
| Dec 2, 2025 | 67.67 | 68.64 | 67.19 | 67.70 | 67.70 | 0.76% | 751,060 |
| Dec 1, 2025 | 67.36 | 69.19 | 66.87 | 67.19 | 67.19 | -1.84% | 1,005,462 |
| Nov 28, 2025 | 68.78 | 69.49 | 68.05 | 68.45 | 68.45 | 0.66% | 220,299 |
| Nov 26, 2025 | 67.57 | 68.85 | 67.34 | 68.00 | 68.00 | 0.82% | 746,861 |
| Nov 25, 2025 | 67.28 | 68.92 | 65.90 | 67.45 | 67.45 | 3.20% | 994,998 |
| Nov 24, 2025 | 64.49 | 65.89 | 63.27 | 65.36 | 65.36 | 1.36% | 767,213 |
| Nov 21, 2025 | 63.74 | 66.97 | 63.31 | 64.48 | 64.48 | 0.69% | 759,471 |
| Nov 20, 2025 | 66.60 | 67.18 | 63.68 | 64.04 | 64.04 | -2.29% | 873,063 |
| Nov 19, 2025 | 65.35 | 66.11 | 64.77 | 65.54 | 65.54 | 0.28% | 815,939 |
| Nov 18, 2025 | 64.21 | 66.59 | 62.60 | 65.36 | 65.36 | 2.38% | 1,404,008 |
| Nov 17, 2025 | 66.47 | 67.09 | 63.26 | 63.84 | 63.84 | -4.39% | 1,201,198 |
| Nov 14, 2025 | 67.22 | 69.25 | 66.72 | 66.77 | 66.77 | -2.55% | 871,420 |
| Nov 13, 2025 | 72.13 | 72.13 | 67.74 | 68.52 | 68.52 | -3.94% | 1,170,629 |
| Nov 12, 2025 | 75.97 | 80.41 | 69.52 | 71.33 | 71.33 | -2.61% | 2,392,385 |
| Nov 11, 2025 | 76.20 | 77.07 | 72.53 | 73.24 | 73.24 | -5.01% | 1,629,691 |
| Nov 10, 2025 | 75.00 | 77.76 | 74.26 | 77.10 | 77.10 | 3.42% | 691,234 |
| Nov 7, 2025 | 74.25 | 75.17 | 73.08 | 74.55 | 74.55 | -0.55% | 548,607 |
| Nov 6, 2025 | 74.95 | 75.41 | 73.30 | 74.96 | 74.96 | -0.40% | 520,423 |
| Nov 5, 2025 | 75.56 | 76.71 | 73.88 | 75.26 | 75.26 | -1.09% | 555,366 |
| Nov 4, 2025 | 76.94 | 77.27 | 75.29 | 76.09 | 76.09 | -2.30% | 415,678 |
| Nov 3, 2025 | 79.11 | 79.27 | 77.67 | 77.88 | 77.88 | -1.58% | 322,845 |
| Oct 31, 2025 | 79.83 | 79.83 | 78.39 | 79.13 | 79.13 | -0.54% | 231,899 |
| Oct 30, 2025 | 79.72 | 81.39 | 79.25 | 79.56 | 79.56 | -0.45% | 309,107 |
| Oct 29, 2025 | 80.02 | 80.54 | 78.79 | 79.92 | 79.92 | -0.10% | 323,793 |
| Oct 28, 2025 | 81.10 | 81.17 | 79.59 | 80.00 | 80.00 | -0.62% | 308,539 |
| Oct 27, 2025 | 82.42 | 82.47 | 80.00 | 80.50 | 80.50 | -1.46% | 526,625 |
| Oct 24, 2025 | 81.17 | 82.34 | 79.94 | 81.69 | 81.69 | 1.45% | 404,921 |