Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	75.56	76.71	75.32	75.38	-	-0.93%	15,501
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
Sep 16, 2025	77.78	79.39	77.60	78.49	78.49	0.99%	499,377
Sep 15, 2025	76.77	78.33	75.50	77.72	77.72	1.62%	886,598
Sep 12, 2025	79.67	79.81	76.46	76.48	76.48	-3.74%	894,827
Sep 11, 2025	79.85	81.37	79.41	79.45	79.45	0.14%	1,136,133
Sep 10, 2025	78.46	79.93	78.46	79.34	79.34	0.99%	1,233,257
Sep 9, 2025	78.08	78.93	77.10	78.56	78.56	0.40%	965,954
Sep 8, 2025	77.45	78.45	76.88	78.25	78.25	2.31%	1,065,708
Sep 5, 2025	74.18	76.67	72.68	76.48	76.48	3.73%	667,476
Sep 4, 2025	73.83	74.48	72.24	73.73	73.73	0.04%	791,914
Sep 3, 2025	71.45	73.80	71.07	73.70	73.70	3.11%	1,157,600
Sep 2, 2025	70.52	71.55	69.10	71.48	71.48	1.16%	641,164
Aug 29, 2025	72.72	72.72	70.15	70.66	70.66	-2.99%	861,300
Aug 28, 2025	73.57	73.91	72.48	72.84	72.84	-0.79%	1,185,876
Aug 27, 2025	72.38	73.57	72.27	73.42	73.42	1.34%	877,004