Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
67.25
-0.57 (-0.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.72 | 68.36 | 66.65 | 67.25 | 67.25 | -0.84% | 558,936 |
| Dec 4, 2025 | 68.89 | 69.17 | 67.34 | 67.82 | 67.82 | -0.70% | 608,516 |
| Dec 3, 2025 | 67.70 | 69.14 | 66.50 | 68.30 | 68.30 | 0.89% | 984,459 |
| Dec 2, 2025 | 67.67 | 68.64 | 67.19 | 67.70 | 67.70 | 0.76% | 751,010 |
| Dec 1, 2025 | 67.36 | 69.19 | 66.87 | 67.19 | 67.19 | -1.84% | 1,005,462 |
| Nov 28, 2025 | 68.78 | 69.49 | 68.05 | 68.45 | 68.45 | 0.66% | 220,299 |
| Nov 26, 2025 | 67.57 | 68.85 | 67.34 | 68.00 | 68.00 | 0.82% | 746,861 |
| Nov 25, 2025 | 67.28 | 68.92 | 65.90 | 67.45 | 67.45 | 3.20% | 994,998 |
| Nov 24, 2025 | 64.49 | 65.89 | 63.27 | 65.36 | 65.36 | 1.36% | 767,213 |
| Nov 21, 2025 | 63.74 | 66.97 | 63.31 | 64.48 | 64.48 | 0.69% | 759,471 |
| Nov 20, 2025 | 66.60 | 67.18 | 63.68 | 64.04 | 64.04 | -2.29% | 873,063 |
| Nov 19, 2025 | 65.35 | 66.11 | 64.77 | 65.54 | 65.54 | 0.28% | 815,939 |
| Nov 18, 2025 | 64.21 | 66.59 | 62.60 | 65.36 | 65.36 | 2.38% | 1,404,008 |
| Nov 17, 2025 | 66.47 | 67.09 | 63.26 | 63.84 | 63.84 | -4.39% | 1,201,198 |
| Nov 14, 2025 | 67.22 | 69.25 | 66.72 | 66.77 | 66.77 | -2.55% | 871,420 |
| Nov 13, 2025 | 72.13 | 72.13 | 67.74 | 68.52 | 68.52 | -3.94% | 1,170,629 |
| Nov 12, 2025 | 75.97 | 80.41 | 69.52 | 71.33 | 71.33 | -2.61% | 2,392,385 |
| Nov 11, 2025 | 76.20 | 77.07 | 72.53 | 73.24 | 73.24 | -5.01% | 1,629,691 |
| Nov 10, 2025 | 75.00 | 77.76 | 74.26 | 77.10 | 77.10 | 3.42% | 691,234 |
| Nov 7, 2025 | 74.25 | 75.17 | 73.08 | 74.55 | 74.55 | -0.55% | 548,607 |
| Nov 6, 2025 | 74.95 | 75.41 | 73.30 | 74.96 | 74.96 | -0.40% | 520,423 |
| Nov 5, 2025 | 75.56 | 76.71 | 73.88 | 75.26 | 75.26 | -1.09% | 555,366 |
| Nov 4, 2025 | 76.94 | 77.27 | 75.29 | 76.09 | 76.09 | -2.30% | 415,678 |
| Nov 3, 2025 | 79.11 | 79.27 | 77.67 | 77.88 | 77.88 | -1.58% | 322,845 |
| Oct 31, 2025 | 79.83 | 79.83 | 78.39 | 79.13 | 79.13 | -0.54% | 231,899 |
| Oct 30, 2025 | 79.72 | 81.39 | 79.25 | 79.56 | 79.56 | -0.45% | 309,107 |
| Oct 29, 2025 | 80.02 | 80.54 | 78.79 | 79.92 | 79.92 | -0.10% | 323,793 |
| Oct 28, 2025 | 81.10 | 81.17 | 79.59 | 80.00 | 80.00 | -0.62% | 308,539 |
| Oct 27, 2025 | 82.42 | 82.47 | 80.00 | 80.50 | 80.50 | -1.46% | 526,625 |
| Oct 24, 2025 | 81.17 | 82.34 | 79.94 | 81.69 | 81.69 | 1.45% | 404,921 |
| Oct 23, 2025 | 77.38 | 80.70 | 77.27 | 80.52 | 80.52 | 4.60% | 644,539 |
| Oct 22, 2025 | 81.55 | 82.09 | 76.74 | 76.98 | 76.98 | -6.01% | 806,280 |
| Oct 21, 2025 | 82.20 | 83.43 | 81.64 | 81.90 | 81.90 | 0.17% | 976,217 |
| Oct 20, 2025 | 80.30 | 82.08 | 80.16 | 81.76 | 81.76 | 2.52% | 786,697 |
| Oct 17, 2025 | 80.28 | 80.75 | 78.68 | 79.75 | 79.75 | -1.21% | 528,361 |
| Oct 16, 2025 | 80.90 | 81.71 | 80.10 | 80.73 | 80.73 | -0.21% | 734,975 |
| Oct 15, 2025 | 82.00 | 82.68 | 80.20 | 80.90 | 80.90 | -0.38% | 624,896 |
| Oct 14, 2025 | 79.20 | 81.61 | 78.33 | 81.21 | 81.21 | 1.77% | 714,481 |
| Oct 13, 2025 | 79.17 | 80.71 | 77.86 | 79.80 | 79.80 | 0.86% | 577,658 |
| Oct 10, 2025 | 79.52 | 79.95 | 78.44 | 79.12 | 79.12 | -0.35% | 761,171 |
| Oct 9, 2025 | 78.84 | 80.02 | 78.47 | 79.40 | 79.40 | 0.48% | 594,419 |
| Oct 8, 2025 | 77.12 | 79.82 | 76.59 | 79.02 | 79.02 | 2.65% | 901,403 |
| Oct 7, 2025 | 79.00 | 79.85 | 76.57 | 76.98 | 76.98 | -2.33% | 804,835 |
| Oct 6, 2025 | 78.94 | 80.36 | 78.49 | 78.82 | 78.82 | 0.08% | 906,013 |
| Oct 3, 2025 | 80.43 | 80.80 | 78.11 | 78.76 | 78.76 | -1.51% | 1,163,806 |
| Oct 2, 2025 | 79.90 | 80.98 | 79.74 | 79.97 | 79.97 | 0.74% | 591,232 |
| Oct 1, 2025 | 79.27 | 80.22 | 78.30 | 79.38 | 79.38 | -0.78% | 628,388 |
| Sep 30, 2025 | 78.74 | 80.57 | 78.63 | 80.00 | 80.00 | 1.90% | 1,069,989 |
| Sep 29, 2025 | 79.59 | 80.60 | 78.04 | 78.51 | 78.51 | -0.65% | 1,256,874 |
| Sep 26, 2025 | 78.36 | 79.24 | 77.77 | 79.02 | 79.02 | 1.74% | 433,999 |
| Sep 25, 2025 | 76.76 | 78.08 | 75.17 | 77.67 | 77.67 | 0.47% | 544,242 |
| Sep 24, 2025 | 78.65 | 79.26 | 77.30 | 77.31 | 77.31 | -1.67% | 372,183 |
| Sep 23, 2025 | 79.84 | 79.99 | 77.32 | 78.62 | 78.62 | -0.73% | 746,647 |
| Sep 22, 2025 | 79.81 | 81.40 | 79.17 | 79.20 | 79.20 | -1.01% | 1,006,059 |
| Sep 19, 2025 | 81.88 | 81.88 | 79.99 | 80.01 | 80.01 | -1.61% | 1,833,319 |
| Sep 18, 2025 | 78.82 | 81.61 | 78.82 | 81.32 | 81.32 | 3.30% | 610,685 |
| Sep 17, 2025 | 78.53 | 79.96 | 77.97 | 78.72 | 78.72 | 0.29% | 673,296 |
| Sep 16, 2025 | 77.78 | 79.39 | 77.60 | 78.49 | 78.49 | 0.99% | 499,377 |
| Sep 15, 2025 | 76.77 | 78.33 | 75.50 | 77.72 | 77.72 | 1.62% | 886,598 |
| Sep 12, 2025 | 79.67 | 79.81 | 76.46 | 76.48 | 76.48 | -3.74% | 894,827 |
| Sep 11, 2025 | 79.85 | 81.37 | 79.41 | 79.45 | 79.45 | 0.14% | 1,136,133 |
| Sep 10, 2025 | 78.46 | 79.93 | 78.46 | 79.34 | 79.34 | 0.99% | 1,233,257 |
| Sep 9, 2025 | 78.08 | 78.93 | 77.10 | 78.56 | 78.56 | 0.40% | 965,954 |
| Sep 8, 2025 | 77.45 | 78.45 | 76.88 | 78.25 | 78.25 | 2.31% | 1,065,708 |
| Sep 5, 2025 | 74.18 | 76.67 | 72.68 | 76.48 | 76.48 | 3.73% | 667,476 |
| Sep 4, 2025 | 73.83 | 74.48 | 72.24 | 73.73 | 73.73 | 0.04% | 791,914 |
| Sep 3, 2025 | 71.45 | 73.80 | 71.07 | 73.70 | 73.70 | 3.11% | 1,157,600 |
| Sep 2, 2025 | 70.52 | 71.55 | 69.10 | 71.48 | 71.48 | 1.16% | 641,164 |
| Aug 29, 2025 | 72.72 | 72.72 | 70.15 | 70.66 | 70.66 | -2.99% | 861,300 |
| Aug 28, 2025 | 73.57 | 73.91 | 72.48 | 72.84 | 72.84 | -0.79% | 1,185,876 |
| Aug 27, 2025 | 72.38 | 73.57 | 72.27 | 73.42 | 73.42 | 1.34% | 877,004 |
| Aug 26, 2025 | 70.84 | 72.80 | 70.48 | 72.45 | 72.45 | 2.29% | 1,337,622 |
| Aug 25, 2025 | 72.67 | 73.34 | 70.65 | 70.83 | 70.83 | -2.20% | 1,116,195 |
| Aug 22, 2025 | 73.36 | 74.37 | 71.94 | 72.42 | 72.42 | -0.81% | 1,236,761 |
| Aug 21, 2025 | 72.14 | 73.63 | 72.14 | 73.01 | 73.01 | 0.83% | 927,070 |
| Aug 20, 2025 | 70.80 | 72.49 | 70.59 | 72.41 | 72.41 | 1.39% | 1,375,700 |
| Aug 19, 2025 | 69.66 | 71.54 | 69.58 | 71.42 | 71.42 | 1.81% | 1,262,737 |
| Aug 18, 2025 | 70.05 | 70.50 | 69.43 | 70.15 | 70.15 | 0.11% | 753,018 |
| Aug 15, 2025 | 69.80 | 70.97 | 68.71 | 70.07 | 70.07 | 0.62% | 1,132,877 |
| Aug 14, 2025 | 69.33 | 70.49 | 68.46 | 69.64 | 69.64 | 2.07% | 1,762,609 |
| Aug 13, 2025 | 73.38 | 74.00 | 65.79 | 68.23 | 68.23 | -2.21% | 2,352,963 |
| Aug 12, 2025 | 68.49 | 70.29 | 67.98 | 69.77 | 69.77 | 2.44% | 1,285,925 |
| Aug 11, 2025 | 67.84 | 69.31 | 66.55 | 68.11 | 68.11 | 0.72% | 1,192,517 |
| Aug 8, 2025 | 71.33 | 71.56 | 67.62 | 67.62 | 67.62 | -4.93% | 926,366 |
| Aug 7, 2025 | 70.53 | 71.33 | 69.85 | 71.13 | 71.13 | 0.68% | 465,634 |
| Aug 6, 2025 | 70.71 | 71.09 | 69.51 | 70.65 | 70.65 | -0.49% | 589,100 |
| Aug 5, 2025 | 72.73 | 73.69 | 70.16 | 71.00 | 71.00 | -2.31% | 875,611 |
| Aug 4, 2025 | 72.12 | 73.12 | 71.08 | 72.68 | 72.68 | 1.79% | 663,659 |
| Aug 1, 2025 | 73.00 | 73.28 | 70.32 | 71.40 | 71.40 | -3.40% | 594,005 |
| Jul 31, 2025 | 71.96 | 74.58 | 71.65 | 73.91 | 73.91 | 2.27% | 880,062 |
| Jul 30, 2025 | 72.00 | 72.63 | 71.26 | 72.27 | 72.27 | 0.87% | 835,154 |
| Jul 29, 2025 | 73.41 | 73.41 | 71.64 | 71.65 | 71.65 | -1.27% | 678,173 |
| Jul 28, 2025 | 74.19 | 74.23 | 72.16 | 72.57 | 72.57 | -1.40% | 1,159,972 |
| Jul 25, 2025 | 73.53 | 74.23 | 72.72 | 73.60 | 73.60 | 0.70% | 480,592 |
| Jul 24, 2025 | 73.70 | 73.89 | 72.42 | 73.09 | 73.09 | -0.48% | 1,022,909 |
| Jul 23, 2025 | 74.92 | 74.96 | 73.01 | 73.44 | 73.44 | -0.85% | 1,049,045 |
| Jul 22, 2025 | 74.78 | 75.60 | 73.03 | 74.07 | 74.07 | -1.69% | 586,741 |
| Jul 21, 2025 | 76.23 | 76.72 | 75.25 | 75.34 | 75.34 | -1.06% | 605,515 |
| Jul 18, 2025 | 78.60 | 79.43 | 75.81 | 76.15 | 76.15 | -2.43% | 511,866 |
| Jul 17, 2025 | 76.05 | 78.57 | 76.05 | 78.05 | 78.05 | 2.91% | 798,557 |