Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	64.09	64.83	61.28	62.11	62.11	-4.17%	757,327
Oct 29, 2026	62.00	65.90	62.00	64.81	64.81	5.81%	977,530
Oct 28, 2026	61.39	61.69	59.92	61.25	61.25	-0.24%	1,076,381
Oct 27, 2026	63.23	63.35	60.51	61.40	61.40	-2.65%	1,019,316
Oct 26, 2026	62.03	63.35	61.56	63.07	63.07	2.44%	576,977
Oct 23, 2026	63.81	64.41	61.40	61.57	61.57	-5.01%	938,977
Oct 22, 2026	62.13	65.18	61.51	64.82	64.82	3.02%	856,987
Oct 21, 2026	62.86	63.78	61.78	62.92	62.92	1.14%	560,584
Oct 20, 2026	61.79	64.40	61.33	62.21	62.21	0.34%	668,481
Oct 19, 2026	62.55	62.70	61.10	62.00	62.00	-0.34%	664,413
Oct 16, 2026	62.47	64.13	61.56	62.21	62.21	-0.84%	522,525
Oct 15, 2026	61.48	63.07	60.60	62.74	62.74	2.18%	454,920
Oct 14, 2026	61.30	62.04	60.55	61.40	61.40	-0.73%	662,382
Oct 13, 2026	62.35	62.82	61.19	61.85	61.85	-0.85%	703,815
Oct 12, 2026	62.39	63.24	61.59	62.38	62.38	0.50%	953,169
Oct 9, 2026	61.87	62.48	60.86	62.07	62.07	0.73%	1,012,373
Oct 8, 2026	60.69	61.85	59.74	61.62	61.62	1.02%	899,111
Oct 7, 2026	60.32	62.39	59.82	61.00	61.00	-0.46%	813,519
Oct 6, 2026	62.79	62.79	60.40	61.28	61.28	-1.72%	590,850
Oct 5, 2026	61.61	62.91	60.82	62.35	62.35	1.02%	501,201
Oct 2, 2026	63.29	63.72	61.54	61.72	61.72	-0.32%	494,188
Oct 1, 2026	61.24	62.99	60.18	61.92	61.92	0.65%	763,685
Sep 30, 2026	63.85	64.45	61.52	61.52	61.52	-3.19%	527,681
Sep 29, 2026	63.79	64.56	62.28	63.55	63.55	-0.03%	755,456
Sep 28, 2026	64.15	64.76	62.60	63.57	63.57	-2.26%	646,106
Sep 25, 2026	65.76	66.31	64.50	65.04	65.04	-0.60%	636,579
Sep 24, 2026	63.72	66.08	62.14	65.43	65.43	2.80%	759,316
Sep 23, 2026	63.73	64.11	61.93	63.65	63.65	-0.81%	771,402
Sep 22, 2026	65.13	65.45	63.16	64.17	64.17	-0.87%	866,588
Sep 21, 2026	63.79	65.35	63.51	64.73	64.73	0.47%	628,973
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