Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
9.40
-0.56 (-5.62%)
Aug 27, 2025, 3:56 PM - Market open
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.81 | 9.93 | 9.37 | 9.44 | - | -5.22% | 854,483 |
| 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 |
| Jul 7, 2025 | 11.28 | 11.38 | 10.65 | 10.76 | 10.76 | -4.86% | 383,489 |
| Jul 3, 2025 | 11.32 | 11.53 | 11.28 | 11.31 | 11.31 | 1.07% | 160,791 |
| Jul 2, 2025 | 11.19 | 11.54 | 11.05 | 11.19 | 11.19 | -0.36% | 178,147 |
| Jul 1, 2025 | 10.86 | 11.33 | 10.84 | 11.23 | 11.23 | 2.37% | 556,595 |
| Jun 30, 2025 | 11.30 | 11.57 | 10.90 | 10.97 | 10.97 | -3.26% | 202,270 |
| Jun 27, 2025 | 11.26 | 11.40 | 11.01 | 11.34 | 11.34 | 0.89% | 183,249 |
| Jun 26, 2025 | 11.18 | 11.40 | 11.02 | 11.24 | 11.24 | 0.81% | 383,011 |
| Jun 25, 2025 | 11.74 | 11.88 | 11.05 | 11.15 | 11.15 | -4.62% | 364,995 |
| Jun 24, 2025 | 11.20 | 11.82 | 11.17 | 11.69 | 11.69 | 5.41% | 287,671 |
| Jun 23, 2025 | 11.01 | 11.36 | 10.64 | 11.09 | 11.09 | -0.54% | 310,624 |
| Jun 20, 2025 | 11.48 | 11.69 | 11.06 | 11.15 | 11.15 | -3.21% | 289,940 |
| Jun 18, 2025 | 11.58 | 12.07 | 11.41 | 11.52 | 11.52 | 2.04% | 346,181 |
| Jun 17, 2025 | 11.19 | 11.47 | 11.08 | 11.29 | 11.29 | -0.53% | 373,641 |