Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	74.18	76.67	72.68	76.48	-	3.73%	667,201
Sep 4, 2025	73.83	74.48	72.24	73.73	73.73	0.04%	791,914
Sep 3, 2025	71.45	73.80	71.07	73.70	73.70	3.11%	1,157,600
Sep 2, 2025	70.52	71.55	69.10	71.48	71.48	1.16%	641,164
Aug 29, 2025	72.72	72.72	70.15	70.66	70.66	-2.99%	861,300
Aug 28, 2025	73.57	73.91	72.48	72.84	72.84	-0.79%	1,185,876
Aug 27, 2025	72.38	73.57	72.27	73.42	73.42	1.34%	877,004
Aug 26, 2025	70.84	72.80	70.48	72.45	72.45	2.29%	1,337,622
Aug 25, 2025	72.67	73.34	70.65	70.83	70.83	-2.20%	1,116,195
Aug 22, 2025	73.36	74.37	71.94	72.42	72.42	-0.81%	1,236,761
Aug 21, 2025	72.14	73.63	72.14	73.01	73.01	0.83%	927,070
Aug 20, 2025	70.80	72.49	70.59	72.41	72.41	1.39%	1,375,700
Aug 19, 2025	69.66	71.54	69.58	71.42	71.42	1.81%	1,262,737
Aug 18, 2025	70.05	70.50	69.43	70.15	70.15	0.11%	753,018
Aug 15, 2025	69.80	70.97	68.71	70.07	70.07	0.62%	1,132,877
Aug 14, 2025	69.33	70.49	68.46	69.64	69.64	2.07%	1,762,609
Aug 13, 2025	73.38	74.00	65.79	68.23	68.23	-2.21%	2,352,963
Aug 12, 2025	68.49	70.29	67.98	69.77	69.77	2.44%	1,285,925
Aug 11, 2025	67.84	69.31	66.55	68.11	68.11	0.72%	1,192,517
Aug 8, 2025	71.33	71.56	67.62	67.62	67.62	-4.93%	926,366
Aug 7, 2025	70.53	71.33	69.85	71.13	71.13	0.68%	465,634
Aug 6, 2025	70.71	71.09	69.51	70.65	70.65	-0.49%	589,100
Aug 5, 2025	72.73	73.69	70.16	71.00	71.00	-2.31%	875,611
Aug 4, 2025	72.12	73.12	71.08	72.68	72.68	1.79%	663,659
Aug 1, 2025	73.00	73.28	70.32	71.40	71.40	-3.40%	594,005
Jul 31, 2025	71.96	74.58	71.65	73.91	73.91	2.27%	880,062
Jul 30, 2025	72.00	72.63	71.26	72.27	72.27	0.87%	835,154
Jul 29, 2025	73.41	73.41	71.64	71.65	71.65	-1.27%	678,173
Jul 28, 2025	74.19	74.23	72.16	72.57	72.57	-1.40%	1,159,972
Jul 25, 2025	73.53	74.23	72.72	73.60	73.60	0.70%	480,592
Jul 24, 2025	73.70	73.89	72.42	73.09	73.09	-0.48%	1,022,909
Jul 23, 2025	74.92	74.96	73.01	73.44	73.44	-0.85%	1,049,045
Jul 22, 2025	74.78	75.60	73.03	74.07	74.07	-1.69%	586,741
Jul 21, 2025	76.23	76.72	75.25	75.34	75.34	-1.06%	605,515
Jul 18, 2025	78.60	79.43	75.81	76.15	76.15	-2.43%	511,866
Jul 17, 2025	76.05	78.57	76.05	78.05	78.05	2.91%	798,557
Jul 16, 2025	77.05	77.25	75.08	75.84	75.84	-0.76%	813,631
Jul 15, 2025	80.13	80.42	76.39	76.42	76.42	-4.65%	1,175,612
Jul 14, 2025	79.47	81.51	78.74	80.15	80.15	0.72%	509,858
Jul 11, 2025	78.71	80.63	78.64	79.58	79.58	1.11%	557,855
Jul 10, 2025	78.48	79.40	76.35	78.71	78.71	0.28%	688,933
Jul 9, 2025	79.38	80.25	78.03	78.49	78.49	-0.44%	903,071
Jul 8, 2025	80.50	81.03	78.38	78.84	78.84	-1.99%	896,674
Jul 7, 2025	81.83	82.14	79.55	80.44	80.44	-1.87%	818,033
Jul 3, 2025	81.92	82.92	81.67	81.97	81.97	0.38%	703,746
Jul 2, 2025	82.23	82.63	80.61	81.66	81.66	-0.81%	1,262,165
Jul 1, 2025	84.83	85.21	80.74	82.33	82.33	-4.46%	1,377,477
Jun 30, 2025	88.56	88.75	85.42	86.17	86.17	-2.06%	1,398,157
Jun 27, 2025	85.78	88.29	85.71	87.98	87.98	2.14%	1,562,983
Jun 26, 2025	84.58	86.81	84.51	86.14	86.14	2.78%	1,144,233