Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.89	57.94	55.98	56.48	56.48	-2.89%	854,254
Apr 27, 2026	57.43	59.11	57.01	58.16	58.16	1.47%	1,212,321
Apr 24, 2026	58.13	58.63	57.23	57.32	57.32	-2.72%	886,431
Apr 23, 2026	59.74	60.70	58.00	58.92	58.92	-1.12%	990,166
Apr 22, 2026	63.30	63.32	59.05	59.59	59.59	-4.09%	1,121,914
Apr 21, 2026	67.94	68.41	61.63	62.13	62.13	-9.39%	1,510,012
Apr 20, 2026	66.76	68.67	66.47	68.57	68.57	1.62%	571,552
Apr 17, 2026	63.68	67.92	63.30	67.48	67.48	9.17%	894,332
Apr 16, 2026	65.55	65.55	61.80	61.81	61.81	-5.63%	740,157
Apr 15, 2026	67.12	67.49	65.44	65.50	65.50	-2.46%	557,759
Apr 14, 2026	66.99	67.71	66.11	67.15	67.15	1.59%	661,670
Apr 13, 2026	63.66	66.22	63.66	66.10	66.10	2.77%	565,207
Apr 10, 2026	64.50	64.83	63.63	64.32	64.32	-0.09%	409,625
Apr 9, 2026	62.52	65.78	62.43	64.38	64.38	2.17%	713,829
Apr 8, 2026	61.43	63.96	61.43	63.01	63.01	8.19%	1,211,389
Apr 7, 2026	57.93	58.38	56.97	58.24	58.24	-0.34%	1,182,076
Apr 6, 2026	57.05	59.11	57.05	58.44	58.44	2.45%	808,398
Apr 2, 2026	56.14	60.22	55.84	57.04	57.04	-2.55%	1,111,891
Apr 1, 2026	58.25	59.03	56.86	58.53	58.53	2.16%	1,301,400
Mar 31, 2026	56.92	58.52	55.60	57.29	57.29	3.67%	1,259,438
Mar 30, 2026	56.20	57.30	54.59	55.26	55.26	-1.09%	1,693,172
Mar 27, 2026	56.92	57.47	55.53	55.87	55.87	-2.43%	1,323,952
Mar 26, 2026	58.49	59.59	56.63	57.26	57.26	-3.78%	1,091,821
Mar 25, 2026	59.52	60.28	58.72	59.51	59.51	1.36%	1,029,800
Mar 24, 2026	58.73	59.70	57.67	58.71	58.71	-0.22%	1,278,845
Mar 23, 2026	60.72	62.72	58.81	58.84	58.84	-0.66%	939,166
Mar 20, 2026	62.94	63.71	58.64	59.23	59.23	-6.40%	1,536,101
Mar 19, 2026	65.00	65.20	62.78	63.28	63.28	-4.03%	931,650
Mar 18, 2026	66.88	68.10	65.57	65.94	65.94	0.02%	775,940
Mar 17, 2026	66.91	67.90	65.80	65.93	65.93	-0.54%	652,176
Mar 16, 2026	66.00	67.51	65.38	66.29	66.29	2.51%	851,358
Mar 13, 2026	65.84	66.42	62.98	64.67	64.67	2.60%	1,606,035
Mar 12, 2026	69.38	70.32	62.05	63.03	63.03	-9.94%	1,892,579
Mar 11, 2026	68.57	71.09	67.43	69.99	69.99	1.41%	989,375
Mar 10, 2026	69.32	70.00	66.91	69.02	69.02	-0.14%	1,245,654
Mar 9, 2026	68.74	69.58	67.25	69.12	69.12	-0.49%	819,718
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