Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
91.85
+5.91 (6.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Loar Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202586.4292.5786.2791.8591.856.88%840,129
Apr 23, 202585.9688.4985.4685.9485.943.70%387,405
Apr 22, 202582.2783.3081.0382.8782.871.44%568,235
Apr 21, 202584.3285.6679.0281.6981.69-3.97%588,910
Apr 17, 202586.6086.6083.5785.0785.07-1.25%532,411
Apr 16, 202587.5488.0284.4486.1586.15-2.70%450,470
Apr 15, 202588.5889.6687.6688.5488.541.13%486,967
Apr 14, 202589.3990.7986.3787.5587.55-0.88%636,199
Apr 11, 202585.4988.9984.3088.3388.332.84%645,929
Apr 10, 202583.2787.1081.0785.8985.890.50%708,862
Apr 9, 202574.7786.2574.0785.4685.4613.51%911,760
Apr 8, 202575.0279.3573.7775.2975.294.79%1,489,608
Apr 7, 202567.5573.9566.6671.8571.853.47%917,281
Apr 4, 202573.2573.5768.2869.4469.44-8.33%829,212
Apr 3, 202575.0076.6973.0775.7575.75-1.43%572,743
Apr 2, 202572.0677.3171.0176.8576.857.74%567,210
Apr 1, 202569.9671.6167.4971.3371.330.96%778,685
Mar 31, 202567.0171.1064.0770.6570.657.09%868,251
Mar 28, 202567.1768.2564.7165.9765.97-2.61%761,443
Mar 27, 202566.5969.3865.5467.7467.741.73%884,331
Mar 26, 202568.3168.6366.0266.5966.59-2.89%436,438
Mar 25, 202566.3268.6865.4468.5768.572.31%425,758
Mar 24, 202566.0067.4165.4267.0267.023.16%298,545
Mar 21, 202564.6265.3263.6664.9764.97-0.67%1,060,114
Mar 20, 202565.2167.0665.2165.4165.41-1.54%341,401
Mar 19, 202564.7666.7963.9666.4366.433.81%358,388
Mar 18, 202567.3267.3263.8463.9963.99-4.61%281,308
Mar 17, 202565.0067.3865.0067.0867.081.87%221,368
Mar 14, 202564.0366.3863.5465.8565.853.78%292,319
Mar 13, 202563.4864.4362.1163.4563.45-0.27%597,697
Mar 12, 202565.6865.6862.4763.6263.62-1.27%366,544
Mar 11, 202563.7566.7362.7764.4464.44-0.82%819,328
Mar 10, 202566.0067.2864.4164.9764.97-4.22%518,817
Mar 7, 202568.0268.4864.3567.8367.83-0.80%478,121
Mar 6, 202569.6770.3567.2568.3868.38-4.68%300,073
Mar 5, 202569.6872.6969.1671.7471.743.58%290,258
Mar 4, 202568.8070.8767.0369.2669.26-0.66%354,051
Mar 3, 202572.5073.6169.0669.7269.72-4.06%367,312
Feb 28, 202567.9573.1367.9572.6772.676.63%1,146,312
Feb 27, 202570.6070.6768.1468.1568.15-1.94%300,763
Feb 26, 202568.2069.9567.5769.5069.502.27%307,467
Feb 25, 202567.4969.6666.1767.9667.960.24%300,502
Feb 24, 202569.4769.4764.4867.8067.80-1.18%620,827
Feb 21, 202569.9570.4567.8168.6168.61-1.14%556,115
Feb 20, 202570.1970.1968.7269.4069.40-1.35%217,309
Feb 19, 202569.4871.2568.7470.3570.351.46%366,638
Feb 18, 202568.9970.0967.8069.3469.341.76%369,116
Feb 14, 202569.9870.2765.6968.1468.14-2.46%763,878
Feb 13, 202574.3874.5669.2969.8669.86-5.68%458,686
Feb 12, 202573.9576.0373.4874.0774.07-2.10%332,430