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