Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	90.29	90.81	88.76	89.92	89.92	0.63%	517,237
Jun 5, 2025	90.79	91.19	89.06	89.36	89.36	-1.22%	685,893
Jun 4, 2025	88.32	90.49	88.32	90.46	90.46	2.77%	665,425
Jun 3, 2025	88.17	88.87	86.79	88.02	88.02	-0.07%	625,462
Jun 2, 2025	87.88	89.99	85.85	88.08	88.08	1.18%	932,123
May 30, 2025	86.08	87.23	84.38	87.05	87.05	0.76%	986,664
May 29, 2025	88.49	88.49	84.71	86.39	86.39	-0.23%	1,121,745
May 28, 2025	87.31	88.12	86.21	86.59	86.59	-0.28%	1,081,497
May 27, 2025	86.00	87.54	85.50	86.83	86.83	1.69%	1,502,274
May 23, 2025	84.03	85.98	82.75	85.39	85.39	1.27%	935,388
May 22, 2025	82.34	85.07	81.10	84.32	84.32	2.13%	1,285,451
May 21, 2025	84.03	84.55	81.75	82.56	82.56	-0.53%	1,216,861
May 20, 2025	84.97	85.34	82.40	83.00	83.00	-2.28%	1,367,610
May 19, 2025	84.48	86.48	84.29	84.94	84.94	-0.76%	1,789,711
May 16, 2025	83.67	86.82	82.85	85.59	85.59	2.29%	3,596,411
May 15, 2025	82.39	84.80	81.59	83.67	83.67	0.31%	6,408,925
May 14, 2025	89.69	90.00	81.35	83.41	83.41	-10.45%	2,449,946
May 13, 2025	98.11	99.17	85.00	93.14	93.14	-6.38%	2,043,513
May 12, 2025	96.08	99.67	91.76	99.49	99.49	3.77%	1,836,331
May 9, 2025	97.91	97.91	91.57	95.88	95.88	-0.93%	1,041,613
May 8, 2025	97.86	98.58	95.88	96.78	96.78	-0.75%	602,602
May 7, 2025	97.50	98.70	96.39	97.51	97.51	0.29%	617,694
May 6, 2025	95.09	97.84	94.00	97.23	97.23	0.45%	564,633
May 5, 2025	95.23	98.70	94.65	96.79	96.79	2.32%	845,517
May 2, 2025	91.81	95.95	90.10	94.60	94.60	-0.25%	1,308,154
May 1, 2025	96.27	96.92	94.65	94.84	94.84	0.27%	1,168,007
Apr 30, 2025	94.72	95.22	93.02	94.58	94.58	-2.04%	748,253
Apr 29, 2025	95.60	97.01	94.42	96.55	96.55	0.99%	741,183
Apr 28, 2025	97.25	99.16	93.89	95.60	95.60	-1.33%	1,135,026
Apr 25, 2025	92.50	98.60	92.50	96.89	96.89	5.49%	1,312,250
Apr 24, 2025	86.42	92.57	86.27	91.85	91.85	6.88%	840,129
Apr 23, 2025	85.96	88.49	85.46	85.94	85.94	3.70%	387,405
Apr 22, 2025	82.27	83.30	81.03	82.87	82.87	1.44%	568,235
Apr 21, 2025	84.32	85.66	79.02	81.69	81.69	-3.97%	588,910
Apr 17, 2025	86.60	86.60	83.57	85.07	85.07	-1.25%	532,411
Apr 16, 2025	87.54	88.02	84.44	86.15	86.15	-2.70%	450,470
Apr 15, 2025	88.58	89.66	87.66	88.54	88.54	1.13%	486,967
Apr 14, 2025	89.39	90.79	86.37	87.55	87.55	-0.88%	636,199
Apr 11, 2025	85.49	88.99	84.30	88.33	88.33	2.84%	645,929
Apr 10, 2025	83.27	87.10	81.07	85.89	85.89	0.50%	708,862
Apr 9, 2025	74.77	86.25	74.07	85.46	85.46	13.51%	911,760
Apr 8, 2025	75.02	79.35	73.77	75.29	75.29	4.79%	1,489,608
Apr 7, 2025	67.55	73.95	66.66	71.85	71.85	3.47%	917,281
Apr 4, 2025	73.25	73.57	68.28	69.44	69.44	-8.33%	829,212
Apr 3, 2025	75.00	76.69	73.07	75.75	75.75	-1.43%	572,743
Apr 2, 2025	72.06	77.31	71.01	76.85	76.85	7.74%	567,210
Apr 1, 2025	69.96	71.61	67.49	71.33	71.33	0.96%	778,685
Mar 31, 2025	67.01	71.10	64.07	70.65	70.65	7.09%	868,251
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