Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
7.66
+0.12 (1.59%)
At close: Sep 16, 2025, 4:00 PM EDT
7.66
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.60 | 7.89 | 7.54 | 7.66 | 7.66 | 1.59% | 698,754 |
| 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 |
| Aug 15, 2025 | 10.80 | 10.87 | 10.41 | 10.50 | 10.50 | -2.51% | 247,094 |
| Aug 14, 2025 | 10.80 | 10.85 | 10.45 | 10.77 | 10.77 | -1.19% | 741,888 |
| Aug 13, 2025 | 11.49 | 11.58 | 10.83 | 10.90 | 10.90 | -4.39% | 461,655 |
| Aug 12, 2025 | 11.28 | 11.77 | 11.28 | 11.40 | 11.40 | 0.62% | 264,322 |
| Aug 11, 2025 | 11.35 | 11.39 | 11.14 | 11.33 | 11.33 | -0.26% | 372,994 |
| Aug 8, 2025 | 11.75 | 12.17 | 11.00 | 11.36 | 11.36 | -7.87% | 1,292,999 |
| Aug 7, 2025 | 12.42 | 12.59 | 12.26 | 12.33 | 12.33 | -1.20% | 481,573 |
| Aug 6, 2025 | 11.99 | 12.57 | 11.87 | 12.48 | 12.48 | 3.31% | 1,698,335 |
| Aug 5, 2025 | 11.84 | 12.10 | 11.61 | 12.08 | 12.08 | 2.20% | 343,309 |
| Aug 4, 2025 | 11.74 | 11.97 | 11.61 | 11.82 | 11.82 | 1.63% | 279,433 |
| Aug 1, 2025 | 11.60 | 11.70 | 11.31 | 11.63 | 11.63 | -0.09% | 244,413 |
| Jul 31, 2025 | 11.89 | 12.10 | 11.52 | 11.64 | 11.64 | -2.59% | 168,295 |
| Jul 30, 2025 | 12.22 | 12.41 | 11.61 | 11.95 | 11.95 | -1.89% | 425,031 |
| Jul 29, 2025 | 11.92 | 12.36 | 11.82 | 12.18 | 12.18 | 2.35% | 911,827 |
| Jul 28, 2025 | 11.55 | 11.97 | 11.55 | 11.90 | 11.90 | 2.41% | 491,144 |
| Jul 25, 2025 | 11.70 | 11.95 | 11.54 | 11.62 | 11.62 | 1.48% | 344,786 |
| Jul 24, 2025 | 10.98 | 11.55 | 10.98 | 11.45 | 11.45 | 3.34% | 430,099 |
| Jul 23, 2025 | 10.53 | 11.12 | 10.53 | 11.08 | 11.08 | 6.03% | 253,761 |
| Jul 22, 2025 | 10.64 | 10.89 | 10.45 | 10.45 | 10.45 | -1.32% | 155,613 |
| Jul 21, 2025 | 10.60 | 10.99 | 10.50 | 10.59 | 10.59 | 0.57% | 345,837 |
| Jul 18, 2025 | 10.63 | 10.80 | 10.47 | 10.53 | 10.53 | - | 170,114 |
| Jul 17, 2025 | 10.37 | 10.81 | 10.37 | 10.53 | 10.53 | 0.86% | 320,993 |
| Jul 16, 2025 | 10.75 | 10.80 | 10.37 | 10.44 | 10.44 | -2.34% | 197,355 |
| Jul 15, 2025 | 10.50 | 10.86 | 10.43 | 10.69 | 10.69 | 2.10% | 234,137 |
| Jul 14, 2025 | 10.46 | 10.59 | 10.40 | 10.47 | 10.47 | -0.66% | 177,602 |
| Jul 11, 2025 | 10.59 | 10.73 | 10.34 | 10.54 | 10.54 | -1.31% | 381,355 |
| Jul 10, 2025 | 10.83 | 10.95 | 10.68 | 10.68 | 10.68 | -2.11% | 243,067 |
| Jul 9, 2025 | 11.55 | 11.74 | 10.91 | 10.91 | 10.91 | -4.80% | 168,801 |
| Jul 8, 2025 | 10.77 | 11.55 | 10.76 | 11.46 | 11.46 | 6.51% | 457,199 |