Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	73.95	74.24	72.27	73.06	73.06	1.25%	533,813
Jul 8, 2026	75.87	76.49	71.48	72.16	72.16	-7.25%	1,037,496
Jul 7, 2026	80.79	80.87	76.79	77.80	77.80	-4.29%	772,368
Jul 6, 2026	80.98	82.49	80.87	81.29	81.29	0.48%	556,521
Jul 2, 2026	80.62	81.55	78.74	80.90	80.90	0.80%	637,374
Jul 1, 2026	80.87	82.18	79.70	80.26	80.26	-0.43%	821,461
Jun 30, 2026	80.26	82.06	79.75	80.61	80.61	1.08%	1,396,164
Jun 29, 2026	79.54	81.08	78.13	79.75	79.75	0.77%	848,159
Jun 26, 2026	76.21	79.52	76.19	79.14	79.14	2.29%	1,901,325
Jun 25, 2026	75.12	80.00	74.60	77.37	77.37	4.84%	1,126,436
Jun 24, 2026	72.30	74.13	72.09	73.80	73.80	3.07%	930,424
Jun 23, 2026	69.69	72.08	69.62	71.60	71.60	0.83%	591,454
Jun 22, 2026	71.40	71.69	69.85	71.01	71.01	-0.92%	639,002
Jun 18, 2026	69.04	71.86	68.20	71.67	71.67	5.51%	1,121,217
Jun 17, 2026	67.55	70.24	67.24	67.93	67.93	0.22%	828,141
Jun 16, 2026	68.96	69.93	67.61	67.78	67.78	-1.34%	787,500
Jun 15, 2026	69.25	71.63	68.63	68.70	68.70	0.90%	753,319
Jun 12, 2026	69.49	69.79	67.71	68.09	68.09	-1.19%	740,545
Jun 11, 2026	65.84	69.21	65.00	68.91	68.91	6.23%	676,678