LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	10.99	11.23	10.86	10.95	10.95	-0.64%	377,895
May 8, 2026	11.00	11.12	10.71	11.02	11.02	-0.72%	305,253
May 7, 2026	11.77	11.90	11.08	11.10	11.10	-5.13%	299,890
May 6, 2026	11.78	12.03	11.19	11.70	11.70	3.63%	583,482
May 5, 2026	10.99	11.29	10.69	11.29	11.29	7.83%	563,525
May 4, 2026	10.61	10.91	10.44	10.47	10.47	-1.32%	278,465
May 1, 2026	11.07	11.11	10.50	10.61	10.61	-3.89%	226,703
Apr 30, 2026	10.91	11.09	10.71	11.04	11.04	1.66%	364,575
Apr 29, 2026	11.06	11.15	10.82	10.86	10.86	-2.25%	211,376
Apr 28, 2026	10.68	11.15	10.66	11.11	11.11	2.87%	338,934
Apr 27, 2026	11.09	11.34	10.79	10.80	10.80	-2.88%	385,148
Apr 24, 2026	11.17	11.22	10.83	11.12	11.12	-0.18%	553,276
Apr 23, 2026	11.49	11.62	11.01	11.14	11.14	-2.88%	378,727
Apr 22, 2026	11.57	11.66	11.39	11.47	11.47	-0.09%	268,946