Loar Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.21	79.52	76.19	79.14	79.14	2.29%	1,901,325
Jun 25, 2026	75.12	80.00	74.60	77.37	77.37	4.84%	1,126,436
Jun 24, 2026	72.30	74.13	72.09	73.80	73.80	3.07%	930,424
Jun 23, 2026	69.69	72.08	69.62	71.60	71.60	0.83%	591,454
Jun 22, 2026	71.40	71.69	69.85	71.01	71.01	-0.92%	639,002
Jun 18, 2026	69.04	71.86	68.20	71.67	71.67	5.51%	1,121,217
Jun 17, 2026	67.55	70.24	67.24	67.93	67.93	0.22%	828,141
Jun 16, 2026	68.96	69.93	67.61	67.78	67.78	-1.34%	787,500
Jun 15, 2026	69.25	71.63	68.63	68.70	68.70	0.90%	753,319
Jun 12, 2026	69.49	69.79	67.71	68.09	68.09	-1.19%	740,545
Jun 11, 2026	65.84	69.21	65.00	68.91	68.91	6.23%	676,678
Jun 10, 2026	63.12	66.57	63.12	64.87	64.87	-0.96%	549,609
Jun 9, 2026	63.76	67.23	63.60	65.50	65.50	3.46%	1,009,902
Jun 8, 2026	64.05	65.59	63.06	63.31	63.31	0.03%	769,675
Jun 5, 2026	64.11	64.43	62.62	63.29	63.29	-2.32%	454,645
Jun 4, 2026	63.72	66.17	63.31	64.79	64.79	2.81%	660,021
Jun 3, 2026	62.91	65.38	61.31	63.02	63.02	-1.44%	622,767
Jun 2, 2026	62.81	64.48	62.01	63.94	63.94	2.14%	380,606
Jun 1, 2026	63.48	63.92	61.42	62.60	62.60	-2.92%	678,387
May 29, 2026	64.65	65.82	63.88	64.48	64.48	-1.09%	779,554
May 28, 2026	62.00	66.51	61.65	65.19	65.19	4.89%	887,487
May 27, 2026	63.25	63.98	62.07	62.15	62.15	-1.16%	513,237
May 26, 2026	63.49	64.45	62.78	62.88	62.88	0.87%	471,605
May 22, 2026	62.65	63.98	61.64	62.34	62.34	-0.34%	463,216
May 21, 2026	59.81	62.65	59.31	62.55	62.55	2.81%	463,973
May 20, 2026	60.00	61.42	58.33	60.84	60.84	2.79%	596,186
May 19, 2026	59.19	60.37	57.50	59.19	59.19	0.87%	627,187
May 18, 2026	57.66	59.63	56.85	58.68	58.68	2.23%	730,328
May 15, 2026	60.76	61.03	56.91	57.40	57.40	-7.52%	868,359
May 14, 2026	62.14	62.39	60.85	62.07	62.07	1.19%	654,330
May 13, 2026	60.04	61.99	58.92	61.34	61.34	0.64%	1,079,620
May 12, 2026	60.66	61.06	58.93	60.95	60.95	-0.44%	808,594
May 11, 2026	59.20	61.79	57.57	61.22	61.22	2.37%	1,033,233
May 8, 2026	60.58	64.85	59.69	59.80	59.80	-0.50%	1,837,474
May 7, 2026	64.00	64.25	58.95	60.10	60.10	-2.80%	1,633,283
May 6, 2026	58.99	63.45	58.99	61.83	61.83	7.12%	1,423,137
May 5, 2026	56.52	58.14	56.52	57.72	57.72	3.83%	973,348
May 4, 2026	55.35	57.72	55.33	55.59	55.59	0.40%	884,110
May 1, 2026	56.12	56.63	55.20	55.37	55.37	-1.34%	512,282
Apr 30, 2026	54.43	56.49	54.10	56.12	56.12	4.41%	680,382
Apr 29, 2026	56.15	56.20	53.15	53.75	53.75	-4.83%	1,034,954
Apr 28, 2026	57.89	57.94	55.98	56.48	56.48	-2.89%	854,255
Apr 27, 2026	57.43	59.11	57.01	58.16	58.16	1.47%	1,212,452
Apr 24, 2026	58.13	58.63	57.23	57.32	57.32	-2.72%	928,249
Apr 23, 2026	59.74	60.70	58.00	58.92	58.92	-1.12%	1,191,827
Apr 22, 2026	63.30	63.32	59.05	59.59	59.59	-4.09%	1,122,206
Apr 21, 2026	67.94	68.41	61.63	62.13	62.13	-9.39%	1,520,411
Apr 20, 2026	66.76	68.67	66.47	68.57	68.57	1.62%	585,631
Apr 17, 2026	63.68	67.92	63.30	67.48	67.48	9.17%	894,660
Apr 16, 2026	65.55	65.55	61.80	61.81	61.81	-5.63%	740,554
Apr 15, 2026	67.12	67.49	65.44	65.50	65.50	-2.46%	557,867
Apr 14, 2026	66.99	67.71	66.11	67.15	67.15	1.59%	664,889
Apr 13, 2026	63.66	66.22	63.66	66.10	66.10	2.77%	567,341
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%	713,834
Apr 8, 2026	61.43	63.96	61.43	63.01	63.01	8.19%	1,211,421
Apr 7, 2026	57.93	58.38	56.97	58.24	58.24	-0.34%	1,182,141
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%	1,111,914
Apr 1, 2026	58.25	59.03	56.86	58.53	58.53	2.16%	1,334,670
Mar 31, 2026	56.92	58.52	55.60	57.29	57.29	3.67%	1,430,234
Mar 30, 2026	56.20	57.30	54.59	55.26	55.26	-1.09%	1,703,997
Mar 27, 2026	56.92	57.47	55.53	55.87	55.87	-2.43%	1,355,267
Mar 26, 2026	58.49	59.59	56.63	57.26	57.26	-3.78%	1,092,856
Mar 25, 2026	59.52	60.28	58.72	59.51	59.51	1.36%	1,052,090
Mar 24, 2026	58.73	59.70	57.67	58.71	58.71	-0.22%	1,278,847
Mar 23, 2026	60.72	62.72	58.81	58.84	58.84	-0.66%	939,345
Mar 20, 2026	62.94	63.71	58.64	59.23	59.23	-6.40%	1,644,105
Mar 19, 2026	65.00	65.20	62.78	63.28	63.28	-4.03%	937,421
Mar 18, 2026	66.88	68.10	65.57	65.94	65.94	0.02%	776,032
Mar 17, 2026	66.91	67.90	65.80	65.93	65.93	-0.54%	653,004
Mar 16, 2026	66.00	67.51	65.38	66.29	66.29	2.51%	851,579
Mar 13, 2026	65.84	66.42	62.98	64.67	64.67	2.60%	1,620,661
Mar 12, 2026	69.38	70.32	62.05	63.03	63.03	-9.94%	1,895,279
Mar 11, 2026	68.57	71.09	67.43	69.99	69.99	1.41%	989,492
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%	820,057
Mar 6, 2026	71.75	73.29	69.11	69.46	69.46	-4.14%	1,479,018
Mar 5, 2026	74.82	75.34	69.79	72.46	72.46	-4.00%	1,609,924
Mar 4, 2026	73.22	75.62	71.57	75.48	75.48	3.95%	1,247,881
Mar 3, 2026	71.58	73.13	68.26	72.61	72.61	0.43%	1,205,588
Mar 2, 2026	70.06	74.36	70.06	72.30	72.30	2.13%	1,390,522
Feb 27, 2026	68.01	71.71	68.01	70.79	70.79	2.59%	1,771,702
Feb 26, 2026	66.07	69.45	62.91	69.00	69.00	1.11%	3,349,108
Feb 25, 2026	65.27	68.44	63.47	68.24	68.24	4.65%	2,113,084
Feb 24, 2026	65.10	66.22	64.78	65.21	65.21	0.03%	1,202,488
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%	626,939
Feb 19, 2026	65.39	67.78	65.11	67.26	67.26	2.86%	1,074,410
Feb 18, 2026	63.66	65.90	63.50	65.39	65.39	2.54%	1,667,118
Feb 17, 2026	64.46	65.24	63.71	63.77	63.77	-1.07%	1,034,209
Feb 13, 2026	63.64	66.20	63.64	64.46	64.46	0.28%	651,349
Feb 12, 2026	64.40	65.98	63.16	64.28	64.28	0.55%	637,825
Feb 11, 2026	65.82	66.41	63.77	63.93	63.93	-2.17%	562,226
Feb 10, 2026	65.46	66.53	64.89	65.35	65.35	-0.03%	942,725
Feb 9, 2026	65.73	66.02	64.50	65.37	65.37	-0.27%	1,081,738
Feb 6, 2026	65.99	67.59	65.04	65.55	65.55	0.82%	726,399
Feb 5, 2026	65.25	67.12	63.54	65.02	65.02	-3.06%	1,001,776
Feb 4, 2026	67.88	68.75	66.18	67.07	67.07	-0.18%	769,401
Feb 3, 2026	68.62	68.62	65.46	67.19	67.19	-0.84%	854,106