Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
67.83
+2.47 (3.78%)
Nov 25, 2025, 1:19 PM EST - Market open
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 67.28 | 68.92 | 65.90 | 67.93 | - | 3.93% | 316,157 |
| Nov 24, 2025 | 64.49 | 65.89 | 63.27 | 65.36 | 65.36 | 1.36% | 762,352 |
| Nov 21, 2025 | 63.74 | 66.97 | 63.31 | 64.48 | 64.48 | 0.69% | 759,471 |
| Nov 20, 2025 | 66.60 | 67.18 | 63.68 | 64.04 | 64.04 | -2.29% | 873,063 |
| Nov 19, 2025 | 65.35 | 66.11 | 64.77 | 65.54 | 65.54 | 0.28% | 815,939 |
| Nov 18, 2025 | 64.21 | 66.59 | 62.60 | 65.36 | 65.36 | 2.38% | 1,404,008 |
| Nov 17, 2025 | 66.47 | 67.09 | 63.26 | 63.84 | 63.84 | -4.39% | 1,201,198 |
| Nov 14, 2025 | 67.22 | 69.25 | 66.72 | 66.77 | 66.77 | -2.55% | 871,420 |
| Nov 13, 2025 | 72.13 | 72.13 | 67.74 | 68.52 | 68.52 | -3.94% | 1,170,629 |
| Nov 12, 2025 | 75.97 | 80.41 | 69.52 | 71.33 | 71.33 | -2.61% | 2,392,385 |
| Nov 11, 2025 | 76.20 | 77.07 | 72.53 | 73.24 | 73.24 | -5.01% | 1,629,691 |
| Nov 10, 2025 | 75.00 | 77.76 | 74.26 | 77.10 | 77.10 | 3.42% | 691,234 |
| Nov 7, 2025 | 74.25 | 75.17 | 73.08 | 74.55 | 74.55 | -0.55% | 548,607 |
| Nov 6, 2025 | 74.95 | 75.41 | 73.30 | 74.96 | 74.96 | -0.40% | 520,423 |
| Nov 5, 2025 | 75.56 | 76.71 | 73.88 | 75.26 | 75.26 | -1.09% | 555,366 |
| Nov 4, 2025 | 76.94 | 77.27 | 75.29 | 76.09 | 76.09 | -2.30% | 415,678 |
| Nov 3, 2025 | 79.11 | 79.27 | 77.67 | 77.88 | 77.88 | -1.58% | 322,845 |
| Oct 31, 2025 | 79.83 | 79.83 | 78.39 | 79.13 | 79.13 | -0.54% | 231,899 |
| Oct 30, 2025 | 79.72 | 81.39 | 79.25 | 79.56 | 79.56 | -0.45% | 309,107 |
| Oct 29, 2025 | 80.02 | 80.54 | 78.79 | 79.92 | 79.92 | -0.10% | 323,793 |
| Oct 28, 2025 | 81.10 | 81.17 | 79.59 | 80.00 | 80.00 | -0.62% | 308,539 |
| Oct 27, 2025 | 82.42 | 82.47 | 80.00 | 80.50 | 80.50 | -1.46% | 526,625 |
| Oct 24, 2025 | 81.17 | 82.34 | 79.94 | 81.69 | 81.69 | 1.45% | 404,921 |
| Oct 23, 2025 | 77.38 | 80.70 | 77.27 | 80.52 | 80.52 | 4.60% | 644,539 |
| Oct 22, 2025 | 81.55 | 82.09 | 76.74 | 76.98 | 76.98 | -6.01% | 806,280 |
| Oct 21, 2025 | 82.20 | 83.43 | 81.64 | 81.90 | 81.90 | 0.17% | 976,217 |
| Oct 20, 2025 | 80.30 | 82.08 | 80.16 | 81.76 | 81.76 | 2.52% | 786,697 |
| Oct 17, 2025 | 80.28 | 80.75 | 78.68 | 79.75 | 79.75 | -1.21% | 528,361 |
| Oct 16, 2025 | 80.90 | 81.71 | 80.10 | 80.73 | 80.73 | -0.21% | 734,975 |
| Oct 15, 2025 | 82.00 | 82.68 | 80.20 | 80.90 | 80.90 | -0.38% | 624,896 |
| Oct 14, 2025 | 79.20 | 81.61 | 78.33 | 81.21 | 81.21 | 1.77% | 714,481 |
| Oct 13, 2025 | 79.17 | 80.71 | 77.86 | 79.80 | 79.80 | 0.86% | 577,658 |
| Oct 10, 2025 | 79.52 | 79.95 | 78.44 | 79.12 | 79.12 | -0.35% | 761,171 |
| Oct 9, 2025 | 78.84 | 80.02 | 78.47 | 79.40 | 79.40 | 0.48% | 594,419 |
| Oct 8, 2025 | 77.12 | 79.82 | 76.59 | 79.02 | 79.02 | 2.65% | 901,403 |
| Oct 7, 2025 | 79.00 | 79.85 | 76.57 | 76.98 | 76.98 | -2.33% | 804,835 |
| Oct 6, 2025 | 78.94 | 80.36 | 78.49 | 78.82 | 78.82 | 0.08% | 906,013 |
| Oct 3, 2025 | 80.43 | 80.80 | 78.11 | 78.76 | 78.76 | -1.51% | 1,163,806 |
| Oct 2, 2025 | 79.90 | 80.98 | 79.74 | 79.97 | 79.97 | 0.74% | 591,232 |
| Oct 1, 2025 | 79.27 | 80.22 | 78.30 | 79.38 | 79.38 | -0.78% | 628,388 |
| Sep 30, 2025 | 78.74 | 80.57 | 78.63 | 80.00 | 80.00 | 1.90% | 1,069,989 |
| Sep 29, 2025 | 79.59 | 80.60 | 78.04 | 78.51 | 78.51 | -0.65% | 1,256,874 |
| Sep 26, 2025 | 78.36 | 79.24 | 77.77 | 79.02 | 79.02 | 1.74% | 433,999 |
| Sep 25, 2025 | 76.76 | 78.08 | 75.17 | 77.67 | 77.67 | 0.47% | 544,242 |
| Sep 24, 2025 | 78.65 | 79.26 | 77.30 | 77.31 | 77.31 | -1.67% | 372,183 |
| Sep 23, 2025 | 79.84 | 79.99 | 77.32 | 78.62 | 78.62 | -0.73% | 746,647 |
| Sep 22, 2025 | 79.81 | 81.40 | 79.17 | 79.20 | 79.20 | -1.01% | 1,006,059 |
| Sep 19, 2025 | 81.88 | 81.88 | 79.99 | 80.01 | 80.01 | -1.61% | 1,833,319 |
| Sep 18, 2025 | 78.82 | 81.61 | 78.82 | 81.32 | 81.32 | 3.30% | 610,685 |
| Sep 17, 2025 | 78.53 | 79.96 | 77.97 | 78.72 | 78.72 | 0.29% | 673,296 |