Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.57
-0.30 (-2.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.81 | 11.92 | 11.35 | 11.66 | 11.66 | -1.77% | 203,002 |
| Apr 24, 2025 | 11.59 | 12.31 | 11.58 | 11.87 | 11.87 | 1.89% | 507,458 |
| Apr 23, 2025 | 11.64 | 11.87 | 11.31 | 11.65 | 11.65 | 8.17% | 669,572 |
| Apr 22, 2025 | 10.48 | 10.85 | 10.48 | 10.77 | 10.77 | 4.06% | 402,040 |
| Apr 21, 2025 | 10.73 | 10.92 | 10.13 | 10.35 | 10.35 | -4.96% | 246,407 |
| Apr 17, 2025 | 10.98 | 11.26 | 10.78 | 10.89 | 10.89 | -0.27% | 172,034 |
| Apr 16, 2025 | 10.86 | 11.33 | 10.71 | 10.92 | 10.92 | 0.09% | 321,673 |
| Apr 15, 2025 | 11.44 | 11.69 | 10.72 | 10.91 | 10.91 | -3.71% | 318,167 |
| Apr 14, 2025 | 10.62 | 11.74 | 10.62 | 11.33 | 11.33 | 13.19% | 1,118,253 |
| Apr 11, 2025 | 9.23 | 10.22 | 9.23 | 10.01 | 10.01 | 10.00% | 326,554 |
| Apr 10, 2025 | 9.55 | 9.60 | 8.80 | 9.10 | 9.10 | -6.28% | 333,173 |
| Apr 9, 2025 | 9.15 | 9.83 | 8.57 | 9.71 | 9.71 | 7.06% | 394,734 |
| Apr 8, 2025 | 9.89 | 9.96 | 8.92 | 9.07 | 9.07 | -4.73% | 482,549 |
| Apr 7, 2025 | 9.09 | 9.97 | 9.09 | 9.52 | 9.52 | -3.35% | 486,858 |
| Apr 4, 2025 | 10.05 | 10.23 | 9.16 | 9.85 | 9.85 | -7.25% | 702,172 |
| Apr 3, 2025 | 10.66 | 10.83 | 10.51 | 10.62 | 10.62 | -3.80% | 287,549 |
| Apr 2, 2025 | 11.08 | 11.17 | 10.86 | 11.04 | 11.04 | -0.99% | 173,128 |
| Apr 1, 2025 | 11.04 | 11.19 | 10.80 | 11.15 | 11.15 | 1.46% | 303,279 |
| Mar 31, 2025 | 10.72 | 11.11 | 10.39 | 10.99 | 10.99 | 1.10% | 432,952 |
| Mar 28, 2025 | 11.06 | 11.20 | 10.74 | 10.87 | 10.87 | -2.51% | 226,438 |
| Mar 27, 2025 | 11.26 | 11.57 | 10.97 | 11.15 | 11.15 | -1.33% | 330,105 |
| Mar 26, 2025 | 11.70 | 11.71 | 11.13 | 11.30 | 11.30 | -3.50% | 302,681 |
| Mar 25, 2025 | 11.29 | 11.87 | 11.27 | 11.71 | 11.71 | 4.93% | 370,762 |
| Mar 24, 2025 | 11.36 | 11.48 | 11.04 | 11.16 | 11.16 | -0.98% | 144,377 |
| Mar 21, 2025 | 10.64 | 11.31 | 10.51 | 11.27 | 11.27 | 3.68% | 297,939 |
| Mar 20, 2025 | 11.13 | 11.31 | 10.85 | 10.87 | 10.87 | -3.46% | 146,257 |
| Mar 19, 2025 | 10.48 | 11.33 | 10.40 | 11.26 | 11.26 | 9.43% | 435,963 |
| Mar 18, 2025 | 10.99 | 11.00 | 10.23 | 10.29 | 10.29 | -6.37% | 463,483 |
| Mar 17, 2025 | 10.92 | 11.21 | 10.79 | 10.99 | 10.99 | 0.55% | 235,016 |
| Mar 14, 2025 | 10.42 | 10.95 | 10.34 | 10.93 | 10.93 | 6.22% | 387,100 |
| Mar 13, 2025 | 10.75 | 10.75 | 10.15 | 10.29 | 10.29 | -4.10% | 308,574 |
| Mar 12, 2025 | 10.65 | 10.89 | 10.47 | 10.73 | 10.73 | 1.71% | 362,621 |
| Mar 11, 2025 | 10.49 | 10.95 | 10.32 | 10.55 | 10.55 | 0.76% | 365,874 |
| Mar 10, 2025 | 10.59 | 10.59 | 10.23 | 10.47 | 10.47 | -3.77% | 416,568 |
| Mar 7, 2025 | 10.53 | 10.97 | 10.39 | 10.88 | 10.88 | 3.13% | 372,542 |
| Mar 6, 2025 | 10.71 | 10.89 | 10.40 | 10.55 | 10.55 | -2.04% | 257,570 |
| Mar 5, 2025 | 10.46 | 10.91 | 10.37 | 10.77 | 10.77 | 3.56% | 229,302 |
| Mar 4, 2025 | 10.47 | 10.56 | 10.09 | 10.40 | 10.40 | -2.26% | 214,283 |
| Mar 3, 2025 | 10.71 | 11.09 | 10.53 | 10.64 | 10.64 | 0.85% | 360,886 |
| Feb 28, 2025 | 10.29 | 10.63 | 10.15 | 10.55 | 10.55 | 1.34% | 601,044 |
| Feb 27, 2025 | 11.04 | 11.21 | 10.40 | 10.41 | 10.41 | -7.14% | 590,045 |
| Feb 26, 2025 | 11.15 | 11.27 | 11.06 | 11.21 | 11.21 | -0.36% | 773,304 |
| Feb 25, 2025 | 11.40 | 11.59 | 10.97 | 11.25 | 11.25 | -1.32% | 435,309 |
| Feb 24, 2025 | 11.23 | 11.59 | 11.17 | 11.40 | 11.40 | 1.60% | 211,374 |
| Feb 21, 2025 | 11.92 | 11.97 | 11.10 | 11.22 | 11.22 | -5.71% | 624,209 |
| Feb 20, 2025 | 11.91 | 11.91 | 11.58 | 11.90 | 11.90 | 0.42% | 442,335 |
| Feb 19, 2025 | 11.70 | 11.90 | 11.53 | 11.85 | 11.85 | 0.25% | 281,003 |
| Feb 18, 2025 | 11.12 | 11.85 | 10.89 | 11.82 | 11.82 | 0.25% | 818,282 |
| Feb 14, 2025 | 11.67 | 11.92 | 11.46 | 11.79 | 11.79 | 1.38% | 270,184 |
| Feb 13, 2025 | 11.50 | 11.75 | 11.44 | 11.63 | 11.63 | 1.13% | 155,275 |