Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
72.83
-1.06 (-1.43%)
Dec 20, 2024, 4:00 PM EST - Market closed
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 73.50 | 74.32 | 72.00 | 72.83 | 72.83 | -1.43% | 2,159,717 |
| Dec 19, 2024 | 75.52 | 76.01 | 72.33 | 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% | 901,500 |
| Dec 16, 2024 | 78.55 | 81.34 | 78.55 | 79.87 | 79.87 | 0.92% | 728,900 |
| 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% | 227,800 |
| Dec 5, 2024 | 90.46 | 91.89 | 89.87 | 90.07 | 90.07 | -1.88% | 306,000 |
| 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% | 538,900 |
| 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% | 169,200 |
| 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% | 327,100 |
| Nov 19, 2024 | 82.18 | 88.55 | 82.18 | 87.76 | 87.76 | 7.12% | 310,600 |
| 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% | 231,000 |
| Nov 7, 2024 | 83.72 | 86.30 | 82.36 | 84.68 | 84.68 | 1.24% | 355,500 |
| 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% | 368,500 |
| 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% | 431,500 |
| Oct 30, 2024 | 89.94 | 92.17 | 87.07 | 87.92 | 87.92 | -1.48% | 479,100 |
| 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 |