Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	73.00	73.28	70.32	71.40	71.40	-3.40%	594,005
Jul 31, 2025	71.96	74.58	71.65	73.91	73.91	2.27%	880,062
Jul 30, 2025	72.00	72.63	71.26	72.27	72.27	0.87%	835,154
Jul 29, 2025	73.41	73.41	71.64	71.65	71.65	-1.27%	678,173
Jul 28, 2025	74.19	74.23	72.16	72.57	72.57	-1.40%	1,159,972
Jul 25, 2025	73.53	74.23	72.72	73.60	73.60	0.70%	480,592
Jul 24, 2025	73.70	73.89	72.42	73.09	73.09	-0.48%	1,022,909
Jul 23, 2025	74.92	74.96	73.01	73.44	73.44	-0.85%	1,049,045
Jul 22, 2025	74.78	75.60	73.03	74.07	74.07	-1.69%	586,741
Jul 21, 2025	76.23	76.72	75.25	75.34	75.34	-1.06%	605,515
Jul 18, 2025	78.60	79.43	75.81	76.15	76.15	-2.43%	511,866
Jul 17, 2025	76.05	78.57	76.05	78.05	78.05	2.91%	798,557
Jul 16, 2025	77.05	77.25	75.08	75.84	75.84	-0.76%	813,631
Jul 15, 2025	80.13	80.42	76.39	76.42	76.42	-4.65%	1,175,612
Jul 14, 2025	79.47	81.51	78.74	80.15	80.15	0.72%	509,858
Jul 11, 2025	78.71	80.63	78.64	79.58	79.58	1.11%	557,855
Jul 10, 2025	78.48	79.40	76.35	78.71	78.71	0.28%	688,933
Jul 9, 2025	79.38	80.25	78.03	78.49	78.49	-0.44%	903,071
Jul 8, 2025	80.50	81.03	78.38	78.84	78.84	-1.99%	896,674
Jul 7, 2025	81.83	82.14	79.55	80.44	80.44	-1.87%	818,033
Jul 3, 2025	81.92	82.92	81.67	81.97	81.97	0.38%	703,746
Jul 2, 2025	82.23	82.63	80.61	81.66	81.66	-0.81%	1,262,165
Jul 1, 2025	84.83	85.21	80.74	82.33	82.33	-4.46%	1,377,477
Jun 30, 2025	88.56	88.75	85.42	86.17	86.17	-2.06%	1,398,157
Jun 27, 2025	85.78	88.29	85.71	87.98	87.98	2.14%	1,562,983
Jun 26, 2025	84.58	86.81	84.51	86.14	86.14	2.78%	1,144,233
Jun 25, 2025	84.00	84.90	83.25	83.81	83.81	0.26%	825,330
Jun 24, 2025	83.03	83.90	81.13	83.59	83.59	1.39%	1,512,728
Jun 23, 2025	81.21	82.79	78.68	82.44	82.44	1.53%	1,022,032
Jun 20, 2025	82.57	83.38	80.95	81.20	81.20	-1.43%	1,443,043
Jun 18, 2025	81.42	84.29	81.42	82.38	82.38	1.65%	1,093,043
Jun 17, 2025	82.06	82.16	80.66	81.04	81.04	-1.24%	979,871
Jun 16, 2025	84.55	84.76	81.87	82.06	82.06	-1.62%	861,636
Jun 13, 2025	83.49	84.85	82.99	83.41	83.41	-1.16%	1,265,342
Jun 12, 2025	83.76	85.05	82.20	84.39	84.39	0.56%	1,120,337
Jun 11, 2025	82.50	85.00	81.61	83.92	83.92	1.21%	1,762,894
Jun 10, 2025	84.75	85.32	82.78	82.92	82.92	-7.05%	2,635,107
Jun 9, 2025	90.44	90.50	87.65	89.21	89.21	-0.79%	738,261
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