Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	79.52	79.95	78.44	79.63	-	0.29%	414,661
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
Aug 26, 2025	70.84	72.80	70.48	72.45	72.45	2.29%	1,337,622
Aug 25, 2025	72.67	73.34	70.65	70.83	70.83	-2.20%	1,116,195
Aug 22, 2025	73.36	74.37	71.94	72.42	72.42	-0.81%	1,236,761
Aug 21, 2025	72.14	73.63	72.14	73.01	73.01	0.83%	927,070
Aug 20, 2025	70.80	72.49	70.59	72.41	72.41	1.39%	1,375,700
Aug 19, 2025	69.66	71.54	69.58	71.42	71.42	1.81%	1,262,737
Aug 18, 2025	70.05	70.50	69.43	70.15	70.15	0.11%	753,018
Aug 15, 2025	69.80	70.97	68.71	70.07	70.07	0.62%	1,132,877
Aug 14, 2025	69.33	70.49	68.46	69.64	69.64	2.07%	1,762,609
Aug 13, 2025	73.38	74.00	65.79	68.23	68.23	-2.21%	2,352,963
Aug 12, 2025	68.49	70.29	67.98	69.77	69.77	2.44%	1,285,925
Aug 11, 2025	67.84	69.31	66.55	68.11	68.11	0.72%	1,192,517
Aug 8, 2025	71.33	71.56	67.62	67.62	67.62	-4.93%	926,366
Aug 7, 2025	70.53	71.33	69.85	71.13	71.13	0.68%	465,634
Aug 6, 2025	70.71	71.09	69.51	70.65	70.65	-0.49%	589,100
Aug 5, 2025	72.73	73.69	70.16	71.00	71.00	-2.31%	875,611
Aug 4, 2025	72.12	73.12	71.08	72.68	72.68	1.79%	663,659
Aug 1, 2025	73.00	73.28	70.32	71.40	71.40	-3.40%	594,005