LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.48	11.78	11.22	11.58	11.58	0.17%	633,625
Apr 8, 2026	11.75	11.97	11.17	11.56	11.56	0.96%	428,867
Apr 7, 2026	11.60	11.70	11.10	11.45	11.45	-0.09%	459,571
Apr 6, 2026	11.14	11.51	10.90	11.46	11.46	3.52%	311,600
Apr 2, 2026	10.89	11.17	10.72	11.07	11.07	-0.18%	197,993
Apr 1, 2026	11.23	11.24	10.70	11.09	11.09	-	455,316
Mar 31, 2026	10.59	11.11	10.55	11.09	11.09	6.02%	507,415
Mar 30, 2026	10.11	10.54	10.11	10.46	10.46	4.50%	326,598
Mar 27, 2026	10.27	10.52	9.95	10.01	10.01	-3.47%	374,406
Mar 26, 2026	10.72	11.08	10.23	10.37	10.37	-4.25%	382,390
Mar 25, 2026	11.10	11.16	10.65	10.83	10.83	-1.28%	731,319
Mar 24, 2026	10.73	11.07	10.44	10.97	10.97	1.76%	404,158
Mar 23, 2026	10.12	10.87	10.11	10.78	10.78	7.16%	356,556
Mar 20, 2026	10.15	10.22	9.94	10.06	10.06	-0.79%	644,766
Mar 19, 2026	10.02	10.32	9.90	10.14	10.14	-0.98%	340,786
Mar 18, 2026	10.10	10.31	10.04	10.24	10.24	1.69%	427,558
Mar 17, 2026	10.09	10.10	9.89	10.07	10.07	0.80%	559,995
Mar 16, 2026	10.21	10.27	9.85	9.99	9.99	-0.10%	572,152
Mar 13, 2026	10.27	10.46	9.92	10.00	10.00	-3.19%	756,322
Mar 12, 2026	10.58	10.71	10.28	10.33	10.33	-2.82%	177,522
Mar 11, 2026	10.52	10.87	10.41	10.63	10.63	0.95%	229,253
Mar 10, 2026	9.95	10.81	9.91	10.53	10.53	5.09%	496,919
Mar 9, 2026	9.90	10.07	9.73	10.02	10.02	1.73%	371,858
Mar 6, 2026	9.90	10.13	9.57	9.85	9.85	-0.71%	598,401
Mar 5, 2026	9.88	10.18	9.74	9.92	9.92	-1.68%	589,949
Mar 4, 2026	10.05	10.18	9.96	10.09	10.09	1.92%	511,987
Mar 3, 2026	10.04	10.21	9.82	9.90	9.90	-3.04%	572,748
Mar 2, 2026	10.03	10.41	10.02	10.21	10.21	-1.83%	265,139
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