Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
12.48
+0.80 (6.85%)
Nov 28, 2025, 1:00 PM EST - Market closed
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.08 | 12.48 | 12.01 | 12.48 | 12.48 | 6.85% | 737,167 |
| Nov 26, 2025 | 11.62 | 12.00 | 11.56 | 11.68 | 11.68 | 3.18% | 423,191 |
| Nov 25, 2025 | 11.36 | 11.55 | 10.80 | 11.32 | 11.32 | 1.43% | 506,896 |
| Nov 24, 2025 | 11.15 | 11.24 | 10.74 | 11.16 | 11.16 | 0.09% | 581,085 |
| Nov 21, 2025 | 11.14 | 11.37 | 10.74 | 11.15 | 11.15 | -1.24% | 583,506 |
| Nov 20, 2025 | 11.72 | 11.99 | 11.28 | 11.29 | 11.29 | -2.25% | 519,623 |
| Nov 19, 2025 | 11.70 | 12.01 | 11.37 | 11.55 | 11.55 | -0.52% | 556,714 |
| Nov 18, 2025 | 11.50 | 11.83 | 11.11 | 11.61 | 11.61 | -0.85% | 775,026 |
| Nov 17, 2025 | 11.97 | 12.18 | 11.61 | 11.71 | 11.71 | -0.93% | 731,265 |
| Nov 14, 2025 | 11.23 | 12.00 | 11.16 | 11.82 | 11.82 | 3.14% | 933,423 |
| Nov 13, 2025 | 11.74 | 11.93 | 11.30 | 11.46 | 11.46 | -1.38% | 967,045 |
| Nov 12, 2025 | 11.52 | 12.03 | 11.41 | 11.62 | 11.62 | 2.65% | 1,287,815 |
| Nov 11, 2025 | 11.32 | 11.51 | 11.14 | 11.32 | 11.32 | 0.71% | 998,739 |
| Nov 10, 2025 | 11.18 | 11.30 | 10.63 | 11.24 | 11.24 | 4.07% | 726,608 |
| Nov 7, 2025 | 10.52 | 11.16 | 10.38 | 10.80 | 10.80 | 0.65% | 1,059,208 |
| Nov 6, 2025 | 11.36 | 11.42 | 10.14 | 10.73 | 10.73 | -3.85% | 988,817 |
| Nov 5, 2025 | 11.11 | 11.35 | 10.62 | 11.16 | 11.16 | 6.08% | 1,188,963 |
| Nov 4, 2025 | 10.33 | 10.87 | 10.32 | 10.52 | 10.52 | -1.59% | 902,581 |
| Nov 3, 2025 | 11.36 | 11.45 | 10.47 | 10.69 | 10.69 | -2.55% | 1,164,963 |
| Oct 31, 2025 | 10.33 | 11.07 | 10.30 | 10.97 | 10.97 | 6.92% | 1,858,888 |
| Oct 30, 2025 | 10.44 | 10.56 | 10.03 | 10.26 | 10.26 | -3.30% | 907,371 |
| Oct 29, 2025 | 10.50 | 10.82 | 10.40 | 10.61 | 10.61 | 1.82% | 945,194 |
| Oct 28, 2025 | 10.25 | 10.78 | 10.09 | 10.42 | 10.42 | 0.58% | 1,344,918 |
| Oct 27, 2025 | 9.58 | 11.06 | 9.52 | 10.36 | 10.36 | 31.97% | 4,741,989 |
| Oct 24, 2025 | 8.15 | 8.33 | 7.84 | 7.85 | 7.85 | -2.61% | 457,557 |
| Oct 23, 2025 | 7.72 | 8.35 | 7.70 | 8.06 | 8.06 | 4.68% | 719,259 |
| Oct 22, 2025 | 7.63 | 7.73 | 7.47 | 7.70 | 7.70 | 1.18% | 446,624 |
| Oct 21, 2025 | 7.62 | 7.93 | 7.58 | 7.61 | 7.61 | -0.13% | 376,156 |
| Oct 20, 2025 | 7.76 | 8.03 | 7.52 | 7.62 | 7.62 | -2.93% | 334,357 |
| Oct 17, 2025 | 7.77 | 7.93 | 7.75 | 7.85 | 7.85 | - | 326,802 |
| Oct 16, 2025 | 7.97 | 8.03 | 7.73 | 7.85 | 7.85 | -0.76% | 330,827 |
| Oct 15, 2025 | 7.87 | 8.24 | 7.69 | 7.91 | 7.91 | 1.28% | 621,371 |
| Oct 14, 2025 | 8.04 | 8.54 | 7.77 | 7.81 | 7.81 | -5.79% | 647,300 |
| Oct 13, 2025 | 7.95 | 8.46 | 7.75 | 8.29 | 8.29 | 7.66% | 1,800,593 |
| Oct 10, 2025 | 8.38 | 8.38 | 7.70 | 7.70 | 7.70 | -6.67% | 614,758 |
| Oct 9, 2025 | 7.76 | 8.43 | 7.76 | 8.25 | 8.25 | 5.91% | 1,126,569 |
| Oct 8, 2025 | 7.50 | 7.79 | 7.43 | 7.79 | 7.79 | 4.85% | 347,264 |
| Oct 7, 2025 | 7.70 | 7.73 | 7.43 | 7.43 | 7.43 | -2.11% | 377,175 |
| Oct 6, 2025 | 7.59 | 7.74 | 7.29 | 7.59 | 7.59 | 1.47% | 607,274 |
| Oct 3, 2025 | 7.54 | 7.54 | 7.28 | 7.48 | 7.48 | 0.94% | 550,205 |
| Oct 2, 2025 | 7.15 | 7.45 | 7.04 | 7.41 | 7.41 | 3.93% | 525,598 |
| Oct 1, 2025 | 7.39 | 7.48 | 7.08 | 7.13 | 7.13 | -3.26% | 347,807 |
| Sep 30, 2025 | 7.51 | 7.57 | 7.28 | 7.37 | 7.37 | -2.12% | 606,569 |
| Sep 29, 2025 | 7.74 | 7.74 | 7.48 | 7.53 | 7.53 | -1.18% | 515,954 |
| Sep 26, 2025 | 7.87 | 7.98 | 7.58 | 7.62 | 7.62 | -1.42% | 652,169 |
| Sep 25, 2025 | 7.85 | 8.09 | 7.71 | 7.73 | 7.73 | -2.89% | 867,529 |
| Sep 24, 2025 | 8.12 | 8.29 | 7.85 | 7.96 | 7.96 | 0.89% | 1,393,250 |
| Sep 23, 2025 | 8.31 | 8.32 | 7.85 | 7.89 | 7.89 | -2.95% | 1,284,766 |
| Sep 22, 2025 | 7.96 | 8.18 | 7.74 | 8.13 | 8.13 | 12.76% | 897,286 |
| Sep 19, 2025 | 7.21 | 7.28 | 7.06 | 7.21 | 7.21 | 1.12% | 1,465,272 |