LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	12.10	12.32	11.77	11.92	11.92	-2.21%	421,749
Jul 22, 2026	11.56	12.37	11.54	12.19	12.19	5.82%	802,315
Jul 21, 2026	11.49	11.69	11.48	11.52	11.52	1.14%	138,723
Jul 20, 2026	11.22	11.47	11.06	11.39	11.39	1.24%	276,953
Jul 17, 2026	11.19	11.32	11.08	11.25	11.25	-0.79%	164,848
Jul 16, 2026	11.55	11.68	11.27	11.34	11.34	-2.41%	268,215
Jul 15, 2026	11.39	11.73	11.32	11.62	11.62	2.20%	211,291
Jul 14, 2026	11.17	11.60	11.13	11.37	11.37	1.97%	468,331
Jul 13, 2026	11.31	11.45	11.10	11.15	11.15	-3.21%	333,092
Jul 10, 2026	11.03	11.55	11.03	11.52	11.52	5.21%	317,551
Jul 9, 2026	11.07	11.25	10.82	10.95	10.95	-1.35%	399,108
Jul 8, 2026	11.15	11.29	11.03	11.10	11.10	-1.94%	514,562
Jul 7, 2026	11.76	11.95	11.23	11.32	11.32	-4.07%	627,964
Jul 6, 2026	11.90	12.19	11.53	11.80	11.80	0.34%	466,197
Jul 2, 2026	11.50	11.93	11.50	11.76	11.76	3.89%	385,990
Jul 1, 2026	11.32	11.52	11.01	11.32	11.32	-1.14%	335,842
Jun 30, 2026	11.44	11.64	11.36	11.45	11.45	-0.87%	194,334
Jun 29, 2026	11.51	11.75	11.35	11.55	11.55	-0.09%	296,114
Jun 26, 2026	11.51	11.95	11.42	11.56	11.56	-0.69%	153,559
Jun 25, 2026	11.53	11.71	11.19	11.64	11.64	1.75%	295,435
Jun 24, 2026	11.83	12.29	11.28	11.44	11.44	-6.23%	1,500,495
Jun 23, 2026	11.71	12.26	11.69	12.20	12.20	2.43%	437,848
Jun 22, 2026	11.91	12.08	11.74	11.91	11.91	-1.49%	229,517
Jun 18, 2026	12.02	12.27	11.67	12.09	12.09	2.03%	405,413
Jun 17, 2026	12.07	12.34	11.71	11.85	11.85	-1.74%	390,999
Jun 16, 2026	12.30	12.47	11.90	12.06	12.06	-1.63%	227,984
Jun 15, 2026	12.55	12.74	12.19	12.26	12.26	-2.31%	308,998
Jun 12, 2026	12.59	12.76	12.41	12.55	12.55	-0.32%	475,268
Jun 11, 2026	11.38	12.67	11.38	12.59	12.59	10.83%	646,486
Jun 10, 2026	11.57	11.78	11.29	11.36	11.36	-3.15%	259,196
Jun 9, 2026	11.18	11.77	11.09	11.73	11.73	6.73%	516,056
Jun 8, 2026	11.10	11.23	10.95	10.99	10.99	-1.35%	273,631
Jun 5, 2026	11.36	11.46	10.99	11.14	11.14	-2.11%	231,401
Jun 4, 2026	11.27	11.89	11.27	11.38	11.38	0.71%	536,513
Jun 3, 2026	11.44	11.66	11.29	11.30	11.30	-1.99%	394,112
Jun 2, 2026	12.09	12.09	11.53	11.53	11.53	-5.95%	359,121
Jun 1, 2026	12.02	12.65	12.00	12.26	12.26	2.17%	1,470,285
May 29, 2026	11.78	12.13	11.70	12.00	12.00	2.30%	543,162
May 28, 2026	11.85	12.18	11.71	11.73	11.73	-1.10%	408,553
May 27, 2026	11.52	12.11	11.49	11.86	11.86	2.86%	660,632
May 26, 2026	11.17	11.57	11.10	11.53	11.53	5.30%	327,056
May 22, 2026	11.36	11.36	10.94	10.95	10.95	-3.01%	473,436
May 21, 2026	10.69	11.40	10.60	11.29	11.29	4.54%	740,903
May 20, 2026	10.44	10.83	10.39	10.80	10.80	3.65%	296,834
May 19, 2026	10.85	10.85	10.40	10.42	10.42	-4.23%	437,663
May 18, 2026	10.34	10.92	10.34	10.88	10.88	4.72%	637,733
May 15, 2026	10.70	10.90	10.34	10.39	10.39	-3.71%	442,267
May 14, 2026	10.42	10.85	10.39	10.79	10.79	2.96%	236,590
May 13, 2026	10.61	10.73	10.33	10.48	10.48	-1.23%	729,949
May 12, 2026	10.91	10.97	10.58	10.61	10.61	-3.11%	245,437