Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	59.20	61.79	57.57	61.22	61.22	2.37%	1,033,213
May 8, 2026	60.58	64.85	59.69	59.80	59.80	-0.50%	1,804,293
May 7, 2026	64.00	64.25	58.95	60.10	60.10	-2.80%	1,633,241
May 6, 2026	58.99	63.45	58.99	61.83	61.83	7.12%	1,416,489
May 5, 2026	56.52	58.14	56.52	57.72	57.72	3.83%	973,246
May 4, 2026	55.35	57.72	55.33	55.59	55.59	0.40%	884,001
May 1, 2026	56.12	56.63	55.20	55.37	55.37	-1.34%	511,387
Apr 30, 2026	54.43	56.49	54.10	56.12	56.12	4.41%	680,365
Apr 29, 2026	56.15	56.20	53.15	53.75	53.75	-4.83%	1,034,709
Apr 28, 2026	57.89	57.94	55.98	56.48	56.48	-2.89%	854,254
Apr 27, 2026	57.43	59.11	57.01	58.16	58.16	1.47%	1,212,321
Apr 24, 2026	58.13	58.63	57.23	57.32	57.32	-2.72%	886,431
Apr 23, 2026	59.74	60.70	58.00	58.92	58.92	-1.12%	990,166
Apr 22, 2026	63.30	63.32	59.05	59.59	59.59	-4.09%	1,121,914
Apr 21, 2026	67.94	68.41	61.63	62.13	62.13	-9.39%	1,510,012
Apr 20, 2026	66.76	68.67	66.47	68.57	68.57	1.62%	571,552
Apr 17, 2026	63.68	67.92	63.30	67.48	67.48	9.17%	894,332
Apr 16, 2026	65.55	65.55	61.80	61.81	61.81	-5.63%	740,157
Apr 15, 2026	67.12	67.49	65.44	65.50	65.50	-2.46%	557,759
Apr 14, 2026	66.99	67.71	66.11	67.15	67.15	1.59%	661,670
Apr 13, 2026	63.66	66.22	63.66	66.10	66.10	2.77%	565,207
Apr 10, 2026	64.50	64.83	63.63	64.32	64.32	-0.09%	409,625
Apr 9, 2026	62.52	65.78	62.43	64.38	64.38	2.17%	713,829
Apr 8, 2026	61.43	63.96	61.43	63.01	63.01	8.19%	1,211,389
Apr 7, 2026	57.93	58.38	56.97	58.24	58.24	-0.34%	1,182,076
Apr 6, 2026	57.05	59.11	57.05	58.44	58.44	2.45%	808,398
Apr 2, 2026	56.14	60.22	55.84	57.04	57.04	-2.55%	1,111,891
Apr 1, 2026	58.25	59.03	56.86	58.53	58.53	2.16%	1,301,400
Mar 31, 2026	56.92	58.52	55.60	57.29	57.29	3.67%	1,259,438
Mar 30, 2026	56.20	57.30	54.59	55.26	55.26	-1.09%	1,693,172
Mar 27, 2026	56.92	57.47	55.53	55.87	55.87	-2.43%	1,323,952
Mar 26, 2026	58.49	59.59	56.63	57.26	57.26	-3.78%	1,091,821
Mar 25, 2026	59.52	60.28	58.72	59.51	59.51	1.36%	1,029,800
Mar 24, 2026	58.73	59.70	57.67	58.71	58.71	-0.22%	1,278,845
Mar 23, 2026	60.72	62.72	58.81	58.84	58.84	-0.66%	939,166
Mar 20, 2026	62.94	63.71	58.64	59.23	59.23	-6.40%	1,536,101
Mar 19, 2026	65.00	65.20	62.78	63.28	63.28	-4.03%	931,650
Mar 18, 2026	66.88	68.10	65.57	65.94	65.94	0.02%	775,940
Mar 17, 2026	66.91	67.90	65.80	65.93	65.93	-0.54%	652,176
Mar 16, 2026	66.00	67.51	65.38	66.29	66.29	2.51%	851,358
Mar 13, 2026	65.84	66.42	62.98	64.67	64.67	2.60%	1,606,035
Mar 12, 2026	69.38	70.32	62.05	63.03	63.03	-9.94%	1,892,579
Mar 11, 2026	68.57	71.09	67.43	69.99	69.99	1.41%	989,375
Mar 10, 2026	69.32	70.00	66.91	69.02	69.02	-0.14%	1,245,654
Mar 9, 2026	68.74	69.58	67.25	69.12	69.12	-0.49%	819,718
Mar 6, 2026	71.75	73.29	69.11	69.46	69.46	-4.14%	1,478,933
Mar 5, 2026	74.82	75.34	69.79	72.46	72.46	-4.00%	1,609,748
Mar 4, 2026	73.22	75.62	71.57	75.48	75.48	3.95%	1,247,830
Mar 3, 2026	71.58	73.13	68.26	72.61	72.61	0.43%	1,205,202
Mar 2, 2026	70.06	74.36	70.06	72.30	72.30	2.13%	1,354,846