Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	56.50	57.01	54.64	55.23	-	-1.15%	1,693,161
Mar 27, 2026	56.92	57.47	55.53	55.87	55.87	-2.43%	1,323,952
Mar 26, 2026	58.49	59.59	56.63	57.26	57.26	-3.78%	1,091,821
Mar 25, 2026	59.52	60.28	58.72	59.51	59.51	1.36%	1,029,800
Mar 24, 2026	58.73	59.70	57.67	58.71	58.71	-0.22%	1,278,845
Mar 23, 2026	60.72	62.72	58.81	58.84	58.84	-0.66%	939,166
Mar 20, 2026	62.94	63.71	58.64	59.23	59.23	-6.40%	1,536,101
Mar 19, 2026	65.00	65.20	62.78	63.28	63.28	-4.03%	931,650
Mar 18, 2026	66.88	68.10	65.57	65.94	65.94	0.02%	775,940
Mar 17, 2026	66.91	67.90	65.80	65.93	65.93	-0.54%	652,176
Mar 16, 2026	66.00	67.51	65.38	66.29	66.29	2.51%	851,358
Mar 13, 2026	65.84	66.42	62.98	64.67	64.67	2.60%	1,606,035
Mar 12, 2026	69.38	70.32	62.05	63.03	63.03	-9.94%	1,892,579
Mar 11, 2026	68.57	71.09	67.43	69.99	69.99	1.41%	989,375
Mar 10, 2026	69.32	70.00	66.91	69.02	69.02	-0.14%	1,245,654
Mar 9, 2026	68.74	69.58	67.25	69.12	69.12	-0.49%	819,718
Mar 6, 2026	71.75	73.29	69.11	69.46	69.46	-4.14%	1,478,933
Mar 5, 2026	74.82	75.34	69.79	72.46	72.46	-4.00%	1,609,748
Mar 4, 2026	73.22	75.62	71.57	75.48	75.48	3.95%	1,247,830
Mar 3, 2026	71.58	73.13	68.26	72.61	72.61	0.43%	1,205,202
Mar 2, 2026	70.06	74.36	70.06	72.30	72.30	2.13%	1,354,846
Feb 27, 2026	68.01	71.71	68.01	70.79	70.79	2.59%	1,724,217
Feb 26, 2026	66.07	69.45	62.91	69.00	69.00	1.11%	3,349,027
Feb 25, 2026	65.27	68.44	63.47	68.24	68.24	4.65%	2,112,887
Feb 24, 2026	65.10	66.22	64.78	65.21	65.21	0.03%	1,067,361
Feb 23, 2026	66.53	66.77	65.14	65.19	65.19	-2.90%	733,474
Feb 20, 2026	67.24	68.55	66.82	67.14	67.14	-0.18%	626,929
Feb 19, 2026	65.39	67.78	65.11	67.26	67.26	2.86%	913,048
Feb 18, 2026	63.66	65.90	63.50	65.39	65.39	2.54%	1,667,117
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