Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.62
+0.17 (1.48%)
Jul 25, 2025, 4:00 PM - Market closed

LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202511.7011.9511.5411.6211.621.48%344,675
Jul 24, 202510.9811.5510.9811.4511.453.34%430,099
Jul 23, 202510.5311.1210.5311.0811.086.03%253,761
Jul 22, 202510.6410.8910.4510.4510.45-1.32%155,613
Jul 21, 202510.6010.9910.5010.5910.590.57%345,837
Jul 18, 202510.6310.8010.4710.5310.53-170,114
Jul 17, 202510.3710.8110.3710.5310.530.86%320,993
Jul 16, 202510.7510.8010.3710.4410.44-2.34%197,355
Jul 15, 202510.5010.8610.4310.6910.692.10%234,137
Jul 14, 202510.4610.5910.4010.4710.47-0.66%177,602
Jul 11, 202510.5910.7310.3410.5410.54-1.31%381,355
Jul 10, 202510.8310.9510.6810.6810.68-2.11%243,067
Jul 9, 202511.5511.7410.9110.9110.91-4.80%168,801
Jul 8, 202510.7711.5510.7611.4611.466.51%457,199
Jul 7, 202511.2811.3810.6510.7610.76-4.86%383,489
Jul 3, 202511.3211.5311.2811.3111.311.07%160,791
Jul 2, 202511.1911.5411.0511.1911.19-0.36%178,147
Jul 1, 202510.8611.3310.8411.2311.232.37%556,595
Jun 30, 202511.3011.5710.9010.9710.97-3.26%202,270
Jun 27, 202511.2611.4011.0111.3411.340.89%183,249
Jun 26, 202511.1811.4011.0211.2411.240.81%383,011
Jun 25, 202511.7411.8811.0511.1511.15-4.62%364,995
Jun 24, 202511.2011.8211.1711.6911.695.41%287,671
Jun 23, 202511.0111.3610.6411.0911.09-0.54%310,624
Jun 20, 202511.4811.6911.0611.1511.15-3.21%289,940
Jun 18, 202511.5812.0711.4111.5211.522.04%346,181
Jun 17, 202511.1911.4711.0811.2911.29-0.53%373,641
Jun 16, 202511.7312.0011.2111.3511.35-1.99%238,501
Jun 13, 202511.9212.2411.3111.5811.58-6.16%461,676
Jun 12, 202512.0212.3612.0012.3412.342.24%181,114
Jun 11, 202512.2412.3111.7912.0712.07-2.03%236,048
Jun 10, 202511.9712.4111.8612.3212.324.41%288,415
Jun 9, 202512.1112.1311.7511.8011.80-2.32%321,565
Jun 6, 202512.3412.3811.8812.0812.08-0.82%334,170
Jun 5, 202512.4612.5412.0312.1812.18-2.25%352,434
Jun 4, 202512.4712.6712.2212.4612.46-0.56%285,757
Jun 3, 202512.2612.6011.9012.5312.531.46%251,852
Jun 2, 202512.6712.6712.2712.3512.35-2.53%260,352
May 30, 202512.9913.0312.3612.6712.67-2.84%609,914
May 29, 202513.2313.2312.7313.0413.04-0.61%285,479
May 28, 202513.6713.7612.7513.1213.12-4.72%505,362
May 27, 202513.9514.1713.6113.7713.77-0.07%588,440
May 23, 202513.1113.8612.8013.7813.783.30%701,378
May 22, 202513.0113.5812.6113.3413.342.54%366,302
May 21, 202513.0713.7612.9513.0113.01-0.91%609,575
May 20, 202513.5013.6912.9213.1313.133.55%776,686
May 19, 202512.1712.7712.1712.6812.683.59%388,902
May 16, 202512.3612.4411.9512.2412.24-0.49%168,510
May 15, 202512.0512.4811.8312.3012.300.90%175,270
May 14, 202512.3812.3811.7112.1912.19-0.65%348,073