Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	64.55	64.78	63.30	64.43	64.43	0.23%	1,606,580
Sep 17, 2026	66.32	66.53	63.24	64.28	64.28	-0.60%	751,233
Sep 16, 2026	64.77	66.16	63.09	64.67	64.67	1.83%	695,810
Sep 15, 2026	64.64	64.79	63.25	63.51	63.51	-1.60%	662,432
Sep 14, 2026	65.17	65.40	63.48	64.54	64.54	-2.96%	523,538
Sep 11, 2026	65.16	67.32	64.50	66.51	66.51	2.70%	546,947
Sep 10, 2026	66.83	66.89	64.59	64.76	64.76	-1.95%	451,595
Sep 9, 2026	67.40	67.48	65.92	66.05	66.05	-2.44%	528,187
Sep 8, 2026	67.54	68.92	66.37	67.70	67.70	-0.22%	882,537
Sep 4, 2026	69.10	69.81	67.63	67.85	67.85	-2.71%	718,040
Sep 3, 2026	68.91	70.07	67.32	69.74	69.74	2.95%	638,542
Sep 2, 2026	69.61	69.61	67.71	67.74	67.74	-1.70%	451,437
Sep 1, 2026	69.03	70.29	68.20	68.91	68.91	-1.82%	878,848
Aug 31, 2026	70.50	70.87	69.17	70.19	70.19	-2.09%	767,396
Aug 28, 2026	73.48	73.48	70.88	71.69	71.69	-1.92%	605,885
Aug 27, 2026	73.07	73.43	71.00	73.09	73.09	-0.52%	553,246
Aug 26, 2026	73.34	76.46	73.18	73.47	73.47	0.49%	607,158
Aug 25, 2026	73.99	74.61	71.97	73.11	73.11	0.54%	568,044
Aug 24, 2026	74.94	75.43	71.27	72.72	72.72	-3.04%	793,947
Aug 21, 2026	74.71	76.02	74.08	75.00	75.00	0.85%	502,190
Aug 20, 2026	75.07	76.05	73.83	74.37	74.37	-2.77%	1,044,775
Aug 19, 2026	77.65	78.09	75.31	76.49	76.49	-0.25%	594,728
Aug 18, 2026	76.39	77.44	75.26	76.68	76.68	-1.48%	460,975
Aug 17, 2026	76.87	77.88	76.10	77.83	77.83	0.54%	610,099
Aug 14, 2026	74.04	77.92	73.97	77.41	77.41	4.62%	543,171
Aug 13, 2026	73.85	74.66	71.86	73.99	73.99	0.63%	663,096
Aug 12, 2026	73.93	73.93	71.67	73.53	73.53	0.88%	497,040
Aug 11, 2026	72.76	73.89	70.65	72.89	72.89	3.19%	619,468
Aug 10, 2026	71.93	72.29	70.08	70.64	70.64	-0.32%	564,030
Aug 7, 2026	75.42	75.66	70.75	70.87	70.87	-2.30%	533,532
Aug 6, 2026	80.95	81.52	72.24	72.54	72.54	-4.12%	1,001,720
Aug 5, 2026	76.20	77.78	74.95	75.66	75.66	0.19%	684,423
Aug 4, 2026	73.63	75.78	72.75	75.52	75.52	4.95%	631,724
Aug 3, 2026	69.46	72.08	69.16	71.96	71.96	5.13%	425,638
Jul 31, 2026	69.29	69.29	67.60	68.45	68.45	0.31%	356,222
Jul 30, 2026	67.59	68.72	65.51	68.24	68.24	2.60%	1,028,976
Jul 29, 2026	72.24	72.24	66.49	66.51	66.51	-7.11%	584,123
Jul 28, 2026	70.99	72.99	70.30	71.60	71.60	-0.18%	477,961
Jul 27, 2026	72.49	74.73	70.92	71.73	71.73	1.18%	501,645
Jul 24, 2026	70.71	73.14	69.78	70.89	70.89	1.11%	520,471
Jul 23, 2026	70.01	72.39	69.63	70.11	70.11	-0.41%	366,160
Jul 22, 2026	70.72	71.43	69.80	70.40	70.40	0.04%	357,422
Jul 21, 2026	70.73	71.16	69.52	70.37	70.37	0.63%	370,371
Jul 20, 2026	70.50	71.80	69.69	69.93	69.93	-0.09%	475,383
Jul 17, 2026	68.77	71.00	68.05	69.99	69.99	0.76%	733,794
Jul 16, 2026	69.59	71.88	68.95	69.46	69.46	-1.57%	989,575
Jul 15, 2026	69.31	70.96	66.43	70.57	70.57	-1.18%	1,105,388
Jul 14, 2026	73.18	73.67	71.37	71.41	71.41	-0.71%	521,606
Jul 13, 2026	72.61	73.40	71.39	71.92	71.92	-1.60%	570,720
Jul 10, 2026	72.94	73.93	71.87	73.09	73.09	0.04%	482,004