Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	78.14	79.09	77.45	78.02	78.02	3.99%	591,623
Jan 14, 2025	74.05	75.42	73.64	75.03	75.03	2.79%	162,740
Jan 13, 2025	71.29	73.20	71.00	72.99	72.99	0.59%	212,470
Jan 10, 2025	72.03	72.71	71.01	72.56	72.56	-0.19%	225,149
Jan 8, 2025	74.10	74.73	72.00	72.70	72.70	-2.91%	836,728
Jan 7, 2025	76.55	77.87	74.59	74.88	74.88	-1.69%	660,951
Jan 6, 2025	77.17	78.58	75.84	76.17	76.17	-0.17%	645,211
Jan 3, 2025	74.39	76.71	74.39	76.30	76.30	3.14%	564,780
Jan 2, 2025	74.53	74.98	72.58	73.98	73.98	0.09%	405,265
Dec 31, 2024	75.13	75.48	73.61	73.91	73.91	-0.70%	602,060
Dec 30, 2024	73.76	74.51	72.00	74.43	74.43	-0.56%	700,143
Dec 27, 2024	76.07	76.82	74.10	74.85	74.85	-2.34%	943,776
Dec 26, 2024	75.56	77.23	75.00	76.64	76.64	1.70%	457,204
Dec 24, 2024	74.56	75.90	74.12	75.36	75.36	1.44%	269,112
Dec 23, 2024	73.30	76.50	71.75	74.29	74.29	2.00%	582,631
Dec 20, 2024	73.50	74.32	72.00	72.83	72.83	-1.43%	2,159,718
Dec 19, 2024	75.52	76.01	72.34	73.89	73.89	-1.06%	737,341
Dec 18, 2024	77.00	77.60	73.86	74.68	74.68	-2.15%	899,930
Dec 17, 2024	79.08	79.25	75.31	76.32	76.32	-4.44%	901,492
Dec 16, 2024	78.55	81.34	78.55	79.87	79.87	0.92%	728,899
Dec 13, 2024	80.00	81.11	77.43	79.14	79.14	-0.23%	925,248
Dec 12, 2024	83.67	83.92	79.25	79.32	79.32	-5.89%	1,283,731
Dec 11, 2024	87.24	87.34	83.78	84.28	84.28	-3.89%	3,953,353
Dec 10, 2024	91.55	92.48	86.48	87.69	87.69	-3.72%	536,702
Dec 9, 2024	90.67	96.99	90.53	91.08	91.08	-1.00%	482,140
Dec 6, 2024	90.17	92.76	89.97	92.00	92.00	2.14%	227,752
Dec 5, 2024	90.46	91.89	89.87	90.07	90.07	-1.88%	305,995
Dec 4, 2024	89.19	93.50	89.19	91.80	91.80	3.10%	232,038
Dec 3, 2024	89.80	92.00	88.92	89.04	89.04	-2.27%	538,872
Dec 2, 2024	92.08	93.08	88.80	91.11	91.11	-1.05%	218,907
Nov 29, 2024	89.76	92.74	88.45	92.08	92.08	3.66%	169,189
Nov 27, 2024	91.73	95.36	88.80	88.83	88.83	-0.47%	354,617
Nov 26, 2024	88.60	91.83	87.61	89.25	89.25	0.21%	254,748
Nov 25, 2024	95.19	96.60	89.06	89.06	89.06	-5.60%	456,750
Nov 22, 2024	91.09	94.69	90.96	94.34	94.34	3.97%	238,543
Nov 21, 2024	88.20	93.17	87.70	90.74	90.74	3.04%	255,417
Nov 20, 2024	88.30	88.81	86.01	88.06	88.06	0.34%	327,095
Nov 19, 2024	82.18	88.55	82.18	87.76	87.76	7.12%	310,593
Nov 18, 2024	80.65	83.18	80.19	81.93	81.93	1.40%	205,312
Nov 15, 2024	82.14	84.25	80.31	80.80	80.80	-1.67%	234,903
Nov 14, 2024	81.23	82.81	78.01	82.17	82.17	1.52%	412,167
Nov 13, 2024	86.33	86.90	78.43	80.94	80.94	-8.14%	765,891
Nov 12, 2024	90.54	91.90	87.11	88.11	88.11	-1.34%	410,044
Nov 11, 2024	94.92	95.35	88.41	89.31	89.31	0.51%	436,868
Nov 8, 2024	85.48	89.96	85.48	88.86	88.86	4.94%	230,985
Nov 7, 2024	83.72	86.30	82.36	84.68	84.68	1.24%	355,459
Nov 6, 2024	86.68	87.07	82.75	83.64	83.64	0.46%	644,683
Nov 5, 2024	86.95	87.60	82.82	83.26	83.26	-4.30%	444,554
Nov 4, 2024	88.32	90.70	86.58	87.00	87.00	-1.53%	368,493
Nov 1, 2024	86.70	90.01	85.46	88.35	88.35	2.52%	449,911
Oct 31, 2024	87.14	89.07	85.53	86.18	86.18	-1.98%	431,491
Oct 30, 2024	89.94	92.17	87.07	87.92	87.92	-1.48%	479,091
Oct 29, 2024	87.00	89.43	85.14	89.24	89.24	2.73%	299,144
Oct 28, 2024	85.53	88.04	84.35	86.87	86.87	2.71%	396,922
Oct 25, 2024	82.51	85.64	81.50	84.58	84.58	5.63%	384,549
Oct 24, 2024	80.10	81.63	78.96	80.07	80.07	-	134,084
Oct 23, 2024	80.55	82.48	78.67	80.07	80.07	-1.20%	255,660
Oct 22, 2024	79.48	81.78	76.95	81.04	81.04	1.58%	331,907
Oct 21, 2024	78.37	81.15	77.16	79.78	79.78	1.64%	197,294
Oct 18, 2024	77.97	79.48	77.07	78.49	78.49	0.95%	155,248
Oct 17, 2024	76.75	79.72	76.38	77.75	77.75	1.42%	171,923
Oct 16, 2024	75.09	76.81	73.28	76.66	76.66	3.29%	150,941
Oct 15, 2024	76.73	76.96	73.85	74.22	74.22	-3.75%	160,416
Oct 14, 2024	77.03	77.47	75.06	77.11	77.11	0.13%	119,768
Oct 11, 2024	75.59	78.09	74.37	77.01	77.01	4.07%	176,867
Oct 10, 2024	74.77	75.96	72.62	74.00	74.00	-1.50%	147,698
Oct 9, 2024	75.09	75.23	73.22	75.13	75.13	0.05%	118,987
Oct 8, 2024	74.61	75.26	72.93	75.09	75.09	2.23%	111,260
Oct 7, 2024	73.19	76.26	71.50	73.45	73.45	-0.29%	120,679
Oct 4, 2024	72.16	74.00	71.80	73.66	73.66	3.75%	167,339
Oct 3, 2024	73.22	73.22	70.94	71.00	71.00	-3.03%	188,494
Oct 2, 2024	71.56	74.31	69.81	73.22	73.22	1.94%	275,034
Oct 1, 2024	73.96	74.54	70.94	71.83	71.83	-3.70%	394,461
Sep 30, 2024	74.04	75.87	73.29	74.59	74.59	0.42%	197,403
Sep 27, 2024	74.29	75.55	74.06	74.28	74.28	0.26%	268,600
Sep 26, 2024	76.28	77.34	73.46	74.09	74.09	-1.46%	566,042
Sep 25, 2024	72.86	75.68	72.86	75.19	75.19	3.75%	208,420
Sep 24, 2024	75.49	76.25	72.19	72.47	72.47	-4.05%	242,473
Sep 23, 2024	75.01	77.88	74.18	75.53	75.53	1.44%	190,994
Sep 20, 2024	75.29	76.63	74.00	74.46	74.46	-1.55%	1,338,454
Sep 19, 2024	75.17	76.66	74.24	75.63	75.63	2.69%	187,906
Sep 18, 2024	77.68	78.63	73.60	73.65	73.65	-4.29%	174,835