LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	12.96	12.96	12.31	12.66	12.66	-0.86%	380,800
Dec 12, 2025	12.73	12.92	12.44	12.77	12.77	0.08%	258,724
Dec 11, 2025	12.48	12.88	12.39	12.76	12.76	1.19%	367,710
Dec 10, 2025	12.25	12.83	12.20	12.61	12.61	3.96%	671,173
Dec 9, 2025	12.23	12.45	12.06	12.13	12.13	0.66%	307,649
Dec 8, 2025	12.13	12.25	11.90	12.05	12.05	-1.39%	315,434
Dec 5, 2025	12.80	12.92	12.11	12.22	12.22	-0.81%	536,910
Dec 4, 2025	12.87	13.14	12.26	12.32	12.32	-2.99%	418,001
Dec 3, 2025	12.35	12.84	12.35	12.70	12.70	3.34%	795,472
Dec 2, 2025	12.42	12.57	12.23	12.29	12.29	0.82%	399,981
Dec 1, 2025	12.21	12.55	12.15	12.19	12.19	-2.32%	567,302
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