Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
86.18
-1.74 (-1.98%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 87.14 | 89.07 | 85.58 | 85.89 | 85.89 | -2.31% | 304,778 |
| Oct 30, 2024 | 89.94 | 92.17 | 87.07 | 87.92 | 87.92 | -1.48% | 477,746 |
| 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 | - | 134,100 |
| Oct 23, 2024 | 80.55 | 82.48 | 78.67 | 80.07 | 80.07 | -1.20% | 255,700 |
| 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% | 119,800 |
| Oct 11, 2024 | 75.59 | 78.09 | 74.37 | 77.01 | 77.01 | 4.07% | 176,900 |
| Oct 10, 2024 | 74.77 | 75.96 | 72.62 | 74.00 | 74.00 | -1.50% | 147,700 |
| Oct 9, 2024 | 75.09 | 75.23 | 73.22 | 75.13 | 75.13 | 0.05% | 119,000 |
| Oct 8, 2024 | 74.61 | 75.26 | 72.93 | 75.09 | 75.09 | 2.23% | 111,300 |
| Oct 7, 2024 | 73.19 | 76.26 | 71.50 | 73.45 | 73.45 | -0.29% | 120,700 |
| 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% | 188,500 |
| 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% | 394,500 |
| 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% | 242,500 |
| Sep 23, 2024 | 75.01 | 77.88 | 74.18 | 75.53 | 75.53 | 1.44% | 191,000 |
| Sep 20, 2024 | 75.29 | 76.63 | 74.00 | 74.46 | 74.46 | -1.55% | 1,338,500 |
| 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 |
| Sep 17, 2024 | 75.42 | 78.25 | 75.11 | 76.95 | 76.95 | 2.45% | 154,502 |
| Sep 16, 2024 | 79.97 | 80.79 | 74.90 | 75.11 | 75.11 | -5.92% | 303,600 |
| Sep 13, 2024 | 78.73 | 80.73 | 78.17 | 79.84 | 79.84 | 1.71% | 189,500 |
| Sep 12, 2024 | 76.98 | 79.56 | 76.14 | 78.50 | 78.50 | 2.86% | 204,600 |
| Sep 11, 2024 | 72.59 | 78.31 | 71.38 | 76.32 | 76.32 | 4.05% | 398,091 |
| Sep 10, 2024 | 73.25 | 75.10 | 69.91 | 73.35 | 73.35 | 0.30% | 470,027 |
| Sep 9, 2024 | 69.94 | 73.14 | 69.16 | 73.13 | 73.13 | 6.81% | 216,000 |
| Sep 6, 2024 | 72.08 | 72.99 | 67.71 | 68.47 | 68.47 | -4.80% | 189,080 |
| Sep 5, 2024 | 71.12 | 72.85 | 69.08 | 71.92 | 71.92 | 1.40% | 175,800 |
| Sep 4, 2024 | 67.66 | 71.15 | 66.75 | 70.93 | 70.93 | 4.90% | 126,401 |
| Sep 3, 2024 | 73.72 | 73.72 | 67.21 | 67.62 | 67.62 | -8.82% | 160,733 |
| Aug 30, 2024 | 74.02 | 74.72 | 73.54 | 74.16 | 74.16 | 0.39% | 89,638 |
| Aug 29, 2024 | 71.14 | 74.35 | 70.12 | 73.87 | 73.87 | 5.36% | 182,315 |
| Aug 28, 2024 | 71.74 | 72.00 | 68.52 | 70.11 | 70.11 | -2.58% | 139,100 |
| Aug 27, 2024 | 70.95 | 72.81 | 69.27 | 71.97 | 71.97 | 1.78% | 138,623 |
| Aug 26, 2024 | 70.51 | 72.16 | 69.72 | 70.71 | 70.71 | 0.76% | 98,400 |
| Aug 23, 2024 | 67.26 | 70.27 | 67.26 | 70.18 | 70.18 | 3.42% | 133,245 |
| Aug 22, 2024 | 69.78 | 70.76 | 67.55 | 67.86 | 67.86 | -3.04% | 167,648 |
| Aug 21, 2024 | 72.84 | 73.40 | 68.33 | 69.99 | 69.99 | -3.40% | 360,200 |
| Aug 20, 2024 | 75.02 | 75.02 | 71.69 | 72.45 | 72.45 | -2.69% | 160,025 |
| Aug 19, 2024 | 74.44 | 75.49 | 72.51 | 74.45 | 74.45 | -0.67% | 121,200 |
| Aug 16, 2024 | 76.52 | 76.52 | 74.00 | 74.95 | 74.95 | -2.26% | 149,600 |
| Aug 15, 2024 | 75.10 | 76.94 | 73.00 | 76.68 | 76.68 | 2.60% | 284,300 |
| Aug 14, 2024 | 74.00 | 75.75 | 73.00 | 74.74 | 74.74 | 0.88% | 424,439 |
| Aug 13, 2024 | 65.00 | 75.39 | 63.19 | 74.09 | 74.09 | 18.91% | 775,381 |
| Aug 12, 2024 | 61.76 | 62.79 | 59.14 | 62.31 | 62.31 | 1.40% | 290,300 |
| Aug 9, 2024 | 59.80 | 61.87 | 59.49 | 61.45 | 61.45 | 2.76% | 120,300 |
| Aug 8, 2024 | 58.20 | 60.33 | 57.72 | 59.80 | 59.80 | 3.53% | 112,500 |
| Aug 7, 2024 | 61.52 | 61.52 | 57.72 | 57.76 | 57.76 | -4.89% | 203,426 |
| Aug 6, 2024 | 58.56 | 62.07 | 58.41 | 60.73 | 60.73 | 4.89% | 261,600 |
| Aug 5, 2024 | 54.52 | 58.30 | 52.26 | 57.90 | 57.90 | 1.22% | 176,701 |
| Aug 2, 2024 | 59.05 | 59.30 | 56.02 | 57.20 | 57.20 | -5.36% | 201,200 |
| Aug 1, 2024 | 62.30 | 62.94 | 59.39 | 60.44 | 60.44 | -3.30% | 96,931 |
| Jul 31, 2024 | 61.49 | 63.94 | 60.80 | 62.50 | 62.50 | 3.99% | 167,000 |
| Jul 30, 2024 | 61.28 | 61.49 | 58.69 | 60.10 | 60.10 | -1.93% | 112,200 |
| Jul 29, 2024 | 63.54 | 66.12 | 60.99 | 61.28 | 61.28 | -2.37% | 217,900 |
| Jul 26, 2024 | 63.66 | 65.55 | 62.07 | 62.77 | 62.77 | 0.82% | 353,143 |
| Jul 25, 2024 | 59.01 | 62.43 | 59.01 | 62.26 | 62.26 | 4.03% | 153,800 |
| Jul 24, 2024 | 62.70 | 63.50 | 59.39 | 59.85 | 59.85 | -3.73% | 207,041 |
| Jul 23, 2024 | 59.99 | 62.41 | 59.81 | 62.17 | 62.17 | 3.96% | 154,142 |
| Jul 22, 2024 | 57.10 | 59.90 | 57.00 | 59.80 | 59.80 | 7.28% | 190,135 |
| Jul 19, 2024 | 56.13 | 56.13 | 52.72 | 55.74 | 55.74 | 0.31% | 211,554 |
| Jul 18, 2024 | 55.50 | 56.97 | 55.15 | 55.57 | 55.57 | -0.45% | 157,495 |
| Jul 17, 2024 | 59.14 | 59.99 | 55.00 | 55.82 | 55.82 | -7.09% | 232,833 |
| Jul 16, 2024 | 60.90 | 61.71 | 58.28 | 60.08 | 60.08 | -0.55% | 203,198 |
| Jul 15, 2024 | 55.42 | 60.81 | 55.03 | 60.41 | 60.41 | 9.80% | 467,667 |
| Jul 12, 2024 | 56.02 | 56.26 | 54.75 | 55.02 | 55.02 | -0.85% | 129,678 |
| Jul 11, 2024 | 56.23 | 56.23 | 55.36 | 55.49 | 55.49 | -0.27% | 97,781 |
| Jul 10, 2024 | 56.22 | 56.33 | 55.27 | 55.64 | 55.64 | 0.40% | 147,239 |
| Jul 9, 2024 | 56.37 | 56.37 | 55.00 | 55.42 | 55.42 | -0.65% | 114,267 |
| Jul 8, 2024 | 53.81 | 56.16 | 53.81 | 55.78 | 55.78 | 3.43% | 178,539 |
| Jul 5, 2024 | 53.96 | 54.14 | 52.75 | 53.93 | 53.93 | 1.37% | 83,594 |
| Jul 3, 2024 | 54.33 | 55.24 | 53.17 | 53.20 | 53.20 | -2.28% | 265,635 |
| Jul 2, 2024 | 53.02 | 56.00 | 53.02 | 54.44 | 54.44 | 2.08% | 637,748 |
| Jul 1, 2024 | 52.47 | 53.94 | 51.50 | 53.33 | 53.33 | -0.15% | 576,132 |
| Jun 28, 2024 | 55.46 | 56.48 | 53.17 | 53.41 | 53.41 | -3.61% | 1,790,556 |
| Jun 27, 2024 | 57.36 | 57.41 | 54.50 | 55.41 | 55.41 | -3.10% | 580,395 |
| Jun 26, 2024 | 56.76 | 58.29 | 56.55 | 57.18 | 57.18 | -0.38% | 176,999 |
| Jun 25, 2024 | 57.48 | 59.39 | 56.82 | 57.40 | 57.40 | -1.03% | 389,689 |
| Jun 24, 2024 | 56.55 | 58.88 | 56.16 | 58.00 | 58.00 | 3.20% | 390,850 |
| Jun 21, 2024 | 58.19 | 58.82 | 55.57 | 56.20 | 56.20 | -3.75% | 1,126,426 |
| Jun 20, 2024 | 59.27 | 60.23 | 57.63 | 58.39 | 58.39 | -2.29% | 181,908 |
| Jun 18, 2024 | 59.33 | 60.30 | 58.39 | 59.76 | 59.76 | 0.62% | 241,809 |
| Jun 17, 2024 | 57.10 | 59.62 | 55.79 | 59.39 | 59.39 | 3.94% | 210,036 |
| Jun 14, 2024 | 59.00 | 59.37 | 56.15 | 57.14 | 57.14 | -4.06% | 324,044 |
| Jun 13, 2024 | 64.34 | 64.73 | 58.13 | 59.56 | 59.56 | -7.11% | 290,984 |
| Jun 12, 2024 | 60.84 | 65.00 | 60.84 | 64.12 | 64.12 | 5.76% | 253,057 |
| Jun 11, 2024 | 60.13 | 61.11 | 59.21 | 60.63 | 60.63 | 0.21% | 217,885 |