Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
10.36
+2.51 (31.97%)
At close: Oct 27, 2025, 4:00 PM EDT
10.40
+0.04 (0.39%)
Pre-market: Oct 28, 2025, 9:15 AM EDT
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.58 | 11.06 | 9.52 | 10.36 | 10.36 | 31.97% | 4,741,455 |
| 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 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.06 | 7.13 | 7.13 | -4.42% | 1,544,970 |
| Sep 17, 2025 | 7.63 | 7.74 | 7.42 | 7.46 | 7.46 | -2.61% | 823,310 |
| Sep 16, 2025 | 7.60 | 7.89 | 7.54 | 7.66 | 7.66 | 1.59% | 702,556 |
| Sep 15, 2025 | 7.64 | 7.74 | 7.45 | 7.54 | 7.54 | -0.92% | 843,503 |
| Sep 12, 2025 | 7.92 | 8.01 | 7.50 | 7.61 | 7.61 | -3.67% | 604,405 |
| Sep 11, 2025 | 8.12 | 8.19 | 7.84 | 7.90 | 7.90 | -1.86% | 550,336 |
| Sep 10, 2025 | 7.91 | 8.34 | 7.91 | 8.05 | 8.05 | 1.00% | 829,954 |
| Sep 9, 2025 | 8.04 | 8.30 | 7.88 | 7.97 | 7.97 | -0.25% | 1,416,108 |
| Sep 8, 2025 | 7.96 | 8.49 | 7.71 | 7.99 | 7.99 | -11.22% | 1,806,241 |
| Sep 5, 2025 | 9.23 | 9.28 | 8.86 | 9.00 | 9.00 | -1.64% | 702,817 |
| Sep 4, 2025 | 9.00 | 9.28 | 9.00 | 9.15 | 9.15 | 0.99% | 788,956 |
| Sep 3, 2025 | 9.35 | 9.42 | 9.04 | 9.06 | 9.06 | -2.27% | 672,792 |
| Sep 2, 2025 | 9.16 | 9.33 | 8.82 | 9.27 | 9.27 | -0.43% | 1,043,982 |
| Aug 29, 2025 | 9.30 | 9.49 | 9.20 | 9.31 | 9.31 | -1.06% | 241,429 |
| Aug 28, 2025 | 9.43 | 9.66 | 9.29 | 9.41 | 9.41 | 0.21% | 688,763 |
| Aug 27, 2025 | 9.81 | 9.93 | 9.31 | 9.39 | 9.39 | -5.72% | 1,366,404 |
| Aug 26, 2025 | 9.90 | 10.09 | 9.72 | 9.96 | 9.96 | 0.91% | 1,005,935 |
| Aug 25, 2025 | 10.20 | 10.20 | 9.77 | 9.87 | 9.87 | -3.14% | 1,004,795 |
| Aug 22, 2025 | 10.33 | 10.56 | 10.13 | 10.19 | 10.19 | -1.07% | 249,011 |
| Aug 21, 2025 | 10.10 | 10.46 | 10.10 | 10.30 | 10.30 | 1.18% | 222,654 |
| Aug 20, 2025 | 10.10 | 10.35 | 10.07 | 10.18 | 10.18 | 0.69% | 411,970 |
| Aug 19, 2025 | 10.49 | 10.54 | 10.07 | 10.11 | 10.11 | -3.81% | 410,895 |
| Aug 18, 2025 | 10.67 | 10.80 | 10.36 | 10.51 | 10.51 | 0.10% | 274,513 |