Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	64.46	65.24	63.71	63.77	63.77	-1.07%	1,034,032
Feb 13, 2026	63.64	66.20	63.64	64.46	64.46	0.28%	651,332
Feb 12, 2026	64.40	65.98	63.16	64.28	64.28	0.55%	637,795
Feb 11, 2026	65.82	66.41	63.77	63.93	63.93	-2.17%	562,116
Feb 10, 2026	65.46	66.53	64.89	65.35	65.35	-0.03%	942,675
Feb 9, 2026	65.73	66.02	64.50	65.37	65.37	-0.27%	1,081,706
Feb 6, 2026	65.99	67.59	65.04	65.55	65.55	0.82%	726,394
Feb 5, 2026	65.25	67.12	63.54	65.02	65.02	-3.06%	987,994
Feb 4, 2026	67.88	68.75	66.18	67.07	67.07	-0.18%	769,392
Feb 3, 2026	68.62	68.62	65.46	67.19	67.19	-0.84%	854,049
Feb 2, 2026	67.78	68.82	67.49	67.76	67.76	-1.20%	546,505
Jan 30, 2026	68.62	70.97	67.69	68.58	68.58	-1.45%	633,042
Jan 29, 2026	69.16	70.85	68.17	69.59	69.59	0.90%	756,133
Jan 28, 2026	70.70	71.05	68.74	68.97	68.97	-2.53%	601,573
Jan 27, 2026	71.97	73.21	70.70	70.76	70.76	-1.57%	493,979
Jan 26, 2026	72.75	73.55	71.72	71.89	71.89	-1.29%	410,238
Jan 23, 2026	74.07	75.20	71.98	72.83	72.83	-0.94%	715,199
Jan 22, 2026	74.00	74.81	73.31	73.52	73.52	-0.49%	486,113
Jan 21, 2026	72.41	74.42	71.63	73.88	73.88	2.44%	589,662
Jan 20, 2026	74.12	75.61	72.12	72.12	72.12	-3.66%	520,232
Jan 16, 2026	73.03	75.16	72.45	74.86	74.86	2.42%	527,410
Jan 15, 2026	73.71	73.71	71.61	73.09	73.09	2.10%	419,352
Jan 14, 2026	71.48	72.14	69.42	71.59	71.59	-0.56%	689,226
Jan 13, 2026	72.66	73.58	70.92	71.99	71.99	0.13%	884,743
Jan 12, 2026	73.34	73.57	71.67	71.90	71.90	-1.70%	612,513
Jan 9, 2026	73.87	74.97	72.93	73.14	73.14	-0.33%	940,423
Jan 8, 2026	72.03	74.19	71.49	73.38	73.38	4.13%	1,560,848
Jan 7, 2026	71.12	71.56	69.51	70.47	70.47	-0.98%	704,182
Jan 6, 2026	71.22	72.09	69.84	71.17	71.17	1.27%	814,992
Jan 5, 2026	70.75	72.47	70.26	70.28	70.28	0.07%	536,960
Jan 2, 2026	68.45	71.94	68.45	70.23	70.23	3.28%	732,868
Dec 31, 2025	68.68	68.68	67.56	68.00	68.00	-0.79%	547,753
Dec 30, 2025	68.45	68.87	67.65	68.54	68.54	0.35%	897,395
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%	560,410
Dec 24, 2025	69.15	69.20	67.65	68.62	68.62	-0.06%	257,321
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%	630,425
Dec 19, 2025	68.64	69.12	67.34	67.52	67.52	-0.95%	1,242,148
Dec 18, 2025	69.02	69.73	67.79	68.17	68.17	0.38%	474,127
Dec 17, 2025	68.04	69.11	67.26	67.91	67.91	-0.79%	673,988
Dec 16, 2025	68.14	69.30	67.52	68.45	68.45	-0.54%	521,823
Dec 15, 2025	69.95	70.40	67.89	68.82	68.82	-1.64%	777,493
Dec 12, 2025	71.48	72.68	69.20	69.97	69.97	-1.96%	796,231
Dec 11, 2025	68.27	71.77	68.27	71.37	71.37	4.43%	535,524
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