Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
10.40
-0.11 (-1.05%)
At close: Feb 27, 2026, 4:00 PM EST
10.20
-0.20 (-1.92%)
After-hours: Feb 27, 2026, 7:57 PM EST
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.38 | 10.45 | 10.10 | 10.40 | 10.40 | -1.05% | 528,770 |
| Feb 26, 2026 | 10.90 | 11.06 | 10.31 | 10.51 | 10.51 | -3.31% | 466,427 |
| Feb 25, 2026 | 11.02 | 11.32 | 10.62 | 10.87 | 10.87 | -0.64% | 298,618 |
| Feb 24, 2026 | 10.89 | 11.11 | 10.70 | 10.94 | 10.94 | 1.20% | 230,228 |
| Feb 23, 2026 | 11.29 | 11.29 | 10.66 | 10.81 | 10.81 | -5.26% | 326,909 |
| Feb 20, 2026 | 11.55 | 11.63 | 11.17 | 11.41 | 11.41 | -0.35% | 213,715 |
| Feb 19, 2026 | 11.05 | 11.73 | 11.03 | 11.45 | 11.45 | 2.78% | 138,354 |
| Feb 18, 2026 | 11.35 | 11.39 | 11.00 | 11.14 | 11.14 | -1.59% | 223,718 |
| Feb 17, 2026 | 11.30 | 11.55 | 10.84 | 11.32 | 11.32 | -1.31% | 141,734 |
| Feb 13, 2026 | 11.45 | 11.54 | 11.07 | 11.47 | 11.47 | 0.79% | 211,235 |
| Feb 12, 2026 | 11.87 | 12.02 | 11.17 | 11.38 | 11.38 | -3.15% | 304,082 |
| Feb 11, 2026 | 11.96 | 12.05 | 11.43 | 11.75 | 11.75 | -0.17% | 209,675 |
| Feb 10, 2026 | 11.47 | 11.99 | 11.28 | 11.77 | 11.77 | 1.38% | 288,415 |
| Feb 9, 2026 | 11.32 | 11.65 | 10.95 | 11.61 | 11.61 | 2.93% | 374,375 |
| Feb 6, 2026 | 11.00 | 11.31 | 10.86 | 11.28 | 11.28 | 4.64% | 278,117 |
| Feb 5, 2026 | 10.68 | 10.96 | 10.39 | 10.78 | 10.78 | -1.01% | 503,694 |
| Feb 4, 2026 | 11.15 | 11.19 | 10.59 | 10.89 | 10.89 | -2.33% | 342,219 |
| Feb 3, 2026 | 11.39 | 11.52 | 10.81 | 11.15 | 11.15 | -1.33% | 534,665 |
| Feb 2, 2026 | 11.50 | 11.64 | 11.06 | 11.30 | 11.30 | -1.99% | 401,275 |
| Jan 30, 2026 | 11.97 | 12.06 | 11.38 | 11.53 | 11.53 | -3.43% | 309,965 |
| Jan 29, 2026 | 12.05 | 12.11 | 11.50 | 11.94 | 11.94 | -0.91% | 303,726 |
| Jan 28, 2026 | 12.44 | 12.49 | 11.75 | 12.05 | 12.05 | -2.51% | 360,798 |
| Jan 27, 2026 | 12.03 | 12.43 | 11.89 | 12.36 | 12.36 | 4.04% | 392,072 |
| Jan 26, 2026 | 11.95 | 12.29 | 11.76 | 11.88 | 11.88 | -0.25% | 318,380 |
| Jan 23, 2026 | 11.89 | 12.17 | 11.77 | 11.91 | 11.91 | -1.08% | 478,607 |
| Jan 22, 2026 | 12.34 | 12.50 | 11.79 | 12.04 | 12.04 | -1.07% | 481,140 |
| Jan 21, 2026 | 11.69 | 12.18 | 11.47 | 12.17 | 12.17 | 5.37% | 327,278 |
| Jan 20, 2026 | 11.53 | 11.77 | 11.25 | 11.55 | 11.55 | -1.37% | 264,140 |
| Jan 16, 2026 | 11.73 | 11.93 | 11.62 | 11.71 | 11.71 | -0.09% | 142,308 |
| Jan 15, 2026 | 11.85 | 12.05 | 11.58 | 11.72 | 11.72 | -0.85% | 304,881 |
| Jan 14, 2026 | 12.25 | 12.28 | 11.72 | 11.82 | 11.82 | -4.60% | 356,387 |
| Jan 13, 2026 | 12.40 | 12.49 | 12.01 | 12.39 | 12.39 | -0.48% | 215,269 |
| Jan 12, 2026 | 12.35 | 12.61 | 12.22 | 12.45 | 12.45 | -0.08% | 120,820 |
| Jan 9, 2026 | 12.37 | 12.54 | 12.25 | 12.46 | 12.46 | 0.81% | 157,527 |
| Jan 8, 2026 | 11.96 | 12.48 | 11.48 | 12.36 | 12.36 | 3.00% | 260,732 |
| Jan 7, 2026 | 12.53 | 12.53 | 11.96 | 12.00 | 12.00 | -3.54% | 569,607 |
| Jan 6, 2026 | 13.00 | 13.19 | 12.37 | 12.44 | 12.44 | -5.18% | 422,472 |
| Jan 5, 2026 | 12.91 | 13.15 | 12.70 | 13.12 | 13.12 | 1.86% | 530,980 |
| Jan 2, 2026 | 12.85 | 13.11 | 12.65 | 12.88 | 12.88 | -0.54% | 261,292 |
| Dec 31, 2025 | 12.70 | 12.96 | 12.52 | 12.95 | 12.95 | 1.89% | 199,006 |
| Dec 30, 2025 | 12.76 | 13.00 | 12.66 | 12.71 | 12.71 | -0.47% | 172,361 |
| Dec 29, 2025 | 12.95 | 13.20 | 12.71 | 12.77 | 12.77 | -1.31% | 276,059 |
| Dec 26, 2025 | 12.89 | 13.12 | 12.79 | 12.94 | 12.94 | 0.39% | 195,758 |
| Dec 24, 2025 | 12.69 | 12.96 | 12.56 | 12.89 | 12.89 | 0.86% | 44,123 |
| Dec 23, 2025 | 12.79 | 13.07 | 12.78 | 12.78 | 12.78 | -0.16% | 278,695 |
| Dec 22, 2025 | 12.71 | 12.91 | 12.65 | 12.80 | 12.80 | 1.43% | 263,700 |
| Dec 19, 2025 | 12.97 | 13.01 | 12.53 | 12.62 | 12.62 | -1.64% | 217,744 |
| Dec 18, 2025 | 12.31 | 13.09 | 12.28 | 12.83 | 12.83 | 4.91% | 385,786 |
| Dec 17, 2025 | 12.22 | 12.44 | 12.03 | 12.23 | 12.23 | -0.57% | 216,641 |
| Dec 16, 2025 | 12.78 | 12.85 | 12.14 | 12.30 | 12.30 | -2.84% | 311,041 |