Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
65.97
-1.77 (-2.61%)
At close: Mar 28, 2025, 4:00 PM
65.99
+0.02 (0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.17 | 68.25 | 64.71 | 65.97 | 65.97 | -2.61% | 761,443 |
| Mar 27, 2025 | 66.59 | 69.38 | 65.54 | 67.74 | 67.74 | 1.73% | 884,331 |
| Mar 26, 2025 | 68.31 | 68.63 | 66.02 | 66.59 | 66.59 | -2.89% | 436,438 |
| Mar 25, 2025 | 66.32 | 68.68 | 65.44 | 68.57 | 68.57 | 2.31% | 425,758 |
| Mar 24, 2025 | 66.00 | 67.41 | 65.42 | 67.02 | 67.02 | 3.16% | 298,545 |
| Mar 21, 2025 | 64.62 | 65.32 | 63.66 | 64.97 | 64.97 | -0.67% | 1,060,114 |
| Mar 20, 2025 | 65.21 | 67.06 | 65.21 | 65.41 | 65.41 | -1.54% | 341,401 |
| Mar 19, 2025 | 64.76 | 66.79 | 63.96 | 66.43 | 66.43 | 3.81% | 358,388 |
| Mar 18, 2025 | 67.32 | 67.32 | 63.84 | 63.99 | 63.99 | -4.61% | 281,308 |
| Mar 17, 2025 | 65.00 | 67.38 | 65.00 | 67.08 | 67.08 | 1.87% | 221,368 |
| Mar 14, 2025 | 64.03 | 66.38 | 63.54 | 65.85 | 65.85 | 3.78% | 292,319 |
| Mar 13, 2025 | 63.48 | 64.43 | 62.11 | 63.45 | 63.45 | -0.27% | 597,697 |
| Mar 12, 2025 | 65.68 | 65.68 | 62.47 | 63.62 | 63.62 | -1.27% | 366,544 |
| Mar 11, 2025 | 63.75 | 66.73 | 62.77 | 64.44 | 64.44 | -0.82% | 819,328 |
| Mar 10, 2025 | 66.00 | 67.28 | 64.41 | 64.97 | 64.97 | -4.22% | 518,817 |
| Mar 7, 2025 | 68.02 | 68.48 | 64.35 | 67.83 | 67.83 | -0.80% | 478,121 |
| Mar 6, 2025 | 69.67 | 70.35 | 67.25 | 68.38 | 68.38 | -4.68% | 300,073 |
| Mar 5, 2025 | 69.68 | 72.69 | 69.16 | 71.74 | 71.74 | 3.58% | 290,258 |
| Mar 4, 2025 | 68.80 | 70.87 | 67.03 | 69.26 | 69.26 | -0.66% | 354,051 |
| Mar 3, 2025 | 72.50 | 73.61 | 69.06 | 69.72 | 69.72 | -4.06% | 367,312 |
| Feb 28, 2025 | 67.95 | 73.13 | 67.95 | 72.67 | 72.67 | 6.63% | 1,146,312 |
| Feb 27, 2025 | 70.60 | 70.67 | 68.14 | 68.15 | 68.15 | -1.94% | 300,763 |
| Feb 26, 2025 | 68.20 | 69.95 | 67.57 | 69.50 | 69.50 | 2.27% | 307,467 |
| Feb 25, 2025 | 67.49 | 69.66 | 66.17 | 67.96 | 67.96 | 0.24% | 300,502 |
| Feb 24, 2025 | 69.47 | 69.47 | 64.48 | 67.80 | 67.80 | -1.18% | 620,827 |
| Feb 21, 2025 | 69.95 | 70.45 | 67.81 | 68.61 | 68.61 | -1.14% | 556,115 |
| Feb 20, 2025 | 70.19 | 70.19 | 68.72 | 69.40 | 69.40 | -1.35% | 217,309 |
| Feb 19, 2025 | 69.48 | 71.25 | 68.74 | 70.35 | 70.35 | 1.46% | 366,638 |
| Feb 18, 2025 | 68.99 | 70.09 | 67.80 | 69.34 | 69.34 | 1.76% | 369,116 |
| Feb 14, 2025 | 69.98 | 70.27 | 65.69 | 68.14 | 68.14 | -2.46% | 763,878 |
| Feb 13, 2025 | 74.38 | 74.56 | 69.29 | 69.86 | 69.86 | -5.68% | 458,686 |
| Feb 12, 2025 | 73.95 | 76.03 | 73.48 | 74.07 | 74.07 | -2.10% | 332,430 |
| Feb 11, 2025 | 76.79 | 78.03 | 75.65 | 75.66 | 75.66 | -2.80% | 464,643 |
| Feb 10, 2025 | 77.68 | 78.69 | 76.56 | 77.84 | 77.84 | 0.48% | 256,575 |
| Feb 7, 2025 | 76.69 | 78.50 | 75.52 | 77.47 | 77.47 | 1.65% | 397,372 |
| Feb 6, 2025 | 76.46 | 77.80 | 73.94 | 76.21 | 76.21 | -0.54% | 351,228 |
| Feb 5, 2025 | 77.44 | 78.07 | 75.81 | 76.62 | 76.62 | -0.80% | 334,035 |
| Feb 4, 2025 | 78.26 | 78.73 | 75.83 | 77.24 | 77.24 | -2.09% | 316,308 |
| Feb 3, 2025 | 77.69 | 79.90 | 76.86 | 78.89 | 78.89 | -0.74% | 154,600 |
| Jan 31, 2025 | 80.49 | 81.11 | 79.16 | 79.48 | 79.48 | -0.79% | 163,635 |
| Jan 30, 2025 | 79.13 | 80.86 | 79.13 | 80.11 | 80.11 | 1.91% | 166,476 |
| Jan 29, 2025 | 79.27 | 80.41 | 77.86 | 78.61 | 78.61 | -0.90% | 193,927 |
| Jan 28, 2025 | 77.63 | 80.07 | 76.57 | 79.32 | 79.32 | 3.42% | 217,514 |
| Jan 27, 2025 | 77.17 | 78.37 | 75.48 | 76.70 | 76.70 | -3.82% | 322,540 |
| Jan 24, 2025 | 80.29 | 81.35 | 79.47 | 79.75 | 79.75 | -1.19% | 263,704 |
| Jan 23, 2025 | 82.23 | 82.90 | 80.36 | 80.71 | 80.71 | -1.49% | 349,868 |
| Jan 22, 2025 | 82.82 | 82.98 | 81.08 | 81.93 | 81.93 | -0.56% | 248,303 |
| Jan 21, 2025 | 80.80 | 82.58 | 79.92 | 82.39 | 82.39 | 4.42% | 283,105 |
| Jan 17, 2025 | 79.58 | 80.82 | 78.86 | 78.90 | 78.90 | 0.06% | 144,189 |
| Jan 16, 2025 | 78.26 | 78.95 | 77.23 | 78.85 | 78.85 | 1.06% | 231,748 |