LOMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	10.01	10.17	9.63	9.68	9.68	-2.42%	504,600
Aug 11, 2026	10.46	10.46	9.84	9.92	9.92	-3.97%	671,979
Aug 10, 2026	10.45	10.45	10.15	10.33	10.33	-1.05%	299,084
Aug 7, 2026	11.03	11.03	10.21	10.44	10.44	-3.24%	912,680
Aug 6, 2026	11.06	11.20	10.75	10.79	10.79	-3.40%	411,768
Aug 5, 2026	11.12	11.22	11.02	11.17	11.17	1.27%	208,339
Aug 4, 2026	11.60	11.80	10.97	11.03	11.03	-3.33%	556,177
Aug 3, 2026	11.50	11.72	11.25	11.41	11.41	-0.61%	205,614
Jul 31, 2026	11.85	12.00	11.48	11.48	11.48	-3.12%	265,670
Jul 30, 2026	11.69	11.90	11.52	11.85	11.85	3.04%	412,357
Jul 29, 2026	11.40	11.73	11.22	11.50	11.50	0.52%	261,415
Jul 28, 2026	11.53	11.58	11.22	11.44	11.44	-1.55%	397,006
Jul 27, 2026	11.56	11.68	11.36	11.62	11.62	1.93%	163,974
Jul 24, 2026	11.98	11.98	11.29	11.40	11.40	-4.36%	245,095
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