Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	68.74	69.17	67.24	68.47	-	-1.43%	299,899
Mar 6, 2026	71.75	73.29	69.11	69.46	69.46	-4.14%	1,478,933
Mar 5, 2026	74.82	75.34	69.79	72.46	72.46	-4.00%	1,609,748
Mar 4, 2026	73.22	75.62	71.57	75.48	75.48	3.95%	1,247,830
Mar 3, 2026	71.58	73.13	68.26	72.61	72.61	0.43%	1,205,202
Mar 2, 2026	70.06	74.36	70.06	72.30	72.30	2.13%	1,354,846
Feb 27, 2026	68.01	71.71	68.01	70.79	70.79	2.59%	1,724,217
Feb 26, 2026	66.07	69.45	62.91	69.00	69.00	1.11%	3,349,027
Feb 25, 2026	65.27	68.44	63.47	68.24	68.24	4.65%	2,112,887
Feb 24, 2026	65.10	66.22	64.78	65.21	65.21	0.03%	1,067,361
Feb 23, 2026	66.53	66.77	65.14	65.19	65.19	-2.90%	733,474
Feb 20, 2026	67.24	68.55	66.82	67.14	67.14	-0.18%	626,929
Feb 19, 2026	65.39	67.78	65.11	67.26	67.26	2.86%	913,048
Feb 18, 2026	63.66	65.90	63.50	65.39	65.39	2.54%	1,667,117
Feb 17, 2026	64.46	65.24	63.71	63.77	63.77	-1.07%	1,034,032
Feb 13, 2026	63.64	66.20	63.64	64.46	64.46	0.28%	651,332
Feb 12, 2026	64.40	65.98	63.16	64.28	64.28	0.55%	637,795
Feb 11, 2026	65.82	66.41	63.77	63.93	63.93	-2.17%	562,116
Feb 10, 2026	65.46	66.53	64.89	65.35	65.35	-0.03%	942,675
Feb 9, 2026	65.73	66.02	64.50	65.37	65.37	-0.27%	1,081,706
Feb 6, 2026	65.99	67.59	65.04	65.55	65.55	0.82%	726,394
Feb 5, 2026	65.25	67.12	63.54	65.02	65.02	-3.06%	987,994
Feb 4, 2026	67.88	68.75	66.18	67.07	67.07	-0.18%	769,392
Feb 3, 2026	68.62	68.62	65.46	67.19	67.19	-0.84%	854,049
Feb 2, 2026	67.78	68.82	67.49	67.76	67.76	-1.20%	546,505
Jan 30, 2026	68.62	70.97	67.69	68.58	68.58	-1.45%	633,042
Jan 29, 2026	69.16	70.85	68.17	69.59	69.59	0.90%	756,133
Jan 28, 2026	70.70	71.05	68.74	68.97	68.97	-2.53%	601,573
Jan 27, 2026	71.97	73.21	70.70	70.76	70.76	-1.57%	493,979
Jan 26, 2026	72.75	73.55	71.72	71.89	71.89	-1.29%	410,238
Jan 23, 2026	74.07	75.20	71.98	72.83	72.83	-0.94%	715,199
Jan 22, 2026	74.00	74.81	73.31	73.52	73.52	-0.49%	486,113
Jan 21, 2026	72.41	74.42	71.63	73.88	73.88	2.44%	589,662
Jan 20, 2026	74.12	75.61	72.12	72.12	72.12	-3.66%	520,232
Jan 16, 2026	73.03	75.16	72.45	74.86	74.86	2.42%	527,410
Jan 15, 2026	73.71	73.71	71.61	73.09	73.09	2.10%	419,352
Jan 14, 2026	71.48	72.14	69.42	71.59	71.59	-0.56%	689,226
Jan 13, 2026	72.66	73.58	70.92	71.99	71.99	0.13%	884,743
Jan 12, 2026	73.34	73.57	71.67	71.90	71.90	-1.70%	612,513
Jan 9, 2026	73.87	74.97	72.93	73.14	73.14	-0.33%	940,423
Jan 8, 2026	72.03	74.19	71.49	73.38	73.38	4.13%	1,560,848
Jan 7, 2026	71.12	71.56	69.51	70.47	70.47	-0.98%	704,182
Jan 6, 2026	71.22	72.09	69.84	71.17	71.17	1.27%	814,992
Jan 5, 2026	70.75	72.47	70.26	70.28	70.28	0.07%	536,960
Jan 2, 2026	68.45	71.94	68.45	70.23	70.23	3.28%	732,868
Dec 31, 2025	68.68	68.68	67.56	68.00	68.00	-0.79%	547,753
Dec 30, 2025	68.45	68.87	67.65	68.54	68.54	0.35%	897,395
Dec 29, 2025	69.09	69.35	68.15	68.30	68.30	-1.14%	535,658
Dec 26, 2025	68.61	69.62	67.18	69.09	69.09	0.68%	560,410
Dec 24, 2025	69.15	69.20	67.65	68.62	68.62	-0.06%	257,321
Dec 23, 2025	69.12	69.84	68.50	68.66	68.66	-1.55%	456,181
Dec 22, 2025	67.88	70.50	67.77	69.74	69.74	3.29%	630,425
Dec 19, 2025	68.64	69.12	67.34	67.52	67.52	-0.95%	1,242,148
Dec 18, 2025	69.02	69.73	67.79	68.17	68.17	0.38%	474,127
Dec 17, 2025	68.04	69.11	67.26	67.91	67.91	-0.79%	673,988
Dec 16, 2025	68.14	69.30	67.52	68.45	68.45	-0.54%	521,823
Dec 15, 2025	69.95	70.40	67.89	68.82	68.82	-1.64%	777,493
Dec 12, 2025	71.48	72.68	69.20	69.97	69.97	-1.96%	796,231
Dec 11, 2025	68.27	71.77	68.27	71.37	71.37	4.43%	535,524
Dec 10, 2025	66.41	69.58	65.60	68.34	68.34	3.72%	581,396
Dec 9, 2025	66.30	67.34	65.78	65.89	65.89	-0.72%	657,395
Dec 8, 2025	67.31	67.78	66.14	66.37	66.37	-1.31%	355,675
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%	608,656
Dec 3, 2025	67.70	69.14	66.50	68.30	68.30	0.89%	984,460
Dec 2, 2025	67.67	68.64	67.19	67.70	67.70	0.76%	751,060
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