Loar Holdings Inc. (LOAR)
NYSE: LOAR · Real-Time Price · USD
99.49
+3.61 (3.77%)
At close: May 12, 2025, 4:00 PM
99.50
+0.01 (0.01%)
After-hours: May 12, 2025, 7:58 PM EDT
Loar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 96.08 | 99.67 | 91.76 | 99.49 | 99.49 | 3.77% | 1,557,239 |
| May 9, 2025 | 97.91 | 97.91 | 91.57 | 95.88 | 95.88 | -0.93% | 1,041,613 |
| May 8, 2025 | 97.86 | 98.58 | 95.88 | 96.78 | 96.78 | -0.75% | 602,602 |
| May 7, 2025 | 97.50 | 98.70 | 96.39 | 97.51 | 97.51 | 0.29% | 617,694 |
| May 6, 2025 | 95.09 | 97.84 | 94.00 | 97.23 | 97.23 | 0.45% | 564,633 |
| May 5, 2025 | 95.23 | 98.70 | 94.65 | 96.79 | 96.79 | 2.32% | 845,517 |
| May 2, 2025 | 91.81 | 95.95 | 90.10 | 94.60 | 94.60 | -0.25% | 1,308,154 |
| May 1, 2025 | 96.27 | 96.92 | 94.65 | 94.84 | 94.84 | 0.27% | 1,168,007 |
| Apr 30, 2025 | 94.72 | 95.22 | 93.02 | 94.58 | 94.58 | -2.04% | 748,253 |
| Apr 29, 2025 | 95.60 | 97.01 | 94.42 | 96.55 | 96.55 | 0.99% | 741,183 |
| Apr 28, 2025 | 97.25 | 99.16 | 93.89 | 95.60 | 95.60 | -1.33% | 1,135,026 |
| Apr 25, 2025 | 92.50 | 98.60 | 92.50 | 96.89 | 96.89 | 5.49% | 1,312,250 |
| Apr 24, 2025 | 86.42 | 92.57 | 86.27 | 91.85 | 91.85 | 6.88% | 840,129 |
| Apr 23, 2025 | 85.96 | 88.49 | 85.46 | 85.94 | 85.94 | 3.70% | 387,405 |
| Apr 22, 2025 | 82.27 | 83.30 | 81.03 | 82.87 | 82.87 | 1.44% | 568,235 |
| Apr 21, 2025 | 84.32 | 85.66 | 79.02 | 81.69 | 81.69 | -3.97% | 588,910 |
| Apr 17, 2025 | 86.60 | 86.60 | 83.57 | 85.07 | 85.07 | -1.25% | 532,411 |
| Apr 16, 2025 | 87.54 | 88.02 | 84.44 | 86.15 | 86.15 | -2.70% | 450,470 |
| Apr 15, 2025 | 88.58 | 89.66 | 87.66 | 88.54 | 88.54 | 1.13% | 486,967 |
| Apr 14, 2025 | 89.39 | 90.79 | 86.37 | 87.55 | 87.55 | -0.88% | 636,199 |
| Apr 11, 2025 | 85.49 | 88.99 | 84.30 | 88.33 | 88.33 | 2.84% | 645,929 |
| Apr 10, 2025 | 83.27 | 87.10 | 81.07 | 85.89 | 85.89 | 0.50% | 708,862 |
| Apr 9, 2025 | 74.77 | 86.25 | 74.07 | 85.46 | 85.46 | 13.51% | 911,760 |
| Apr 8, 2025 | 75.02 | 79.35 | 73.77 | 75.29 | 75.29 | 4.79% | 1,489,608 |
| Apr 7, 2025 | 67.55 | 73.95 | 66.66 | 71.85 | 71.85 | 3.47% | 917,281 |
| Apr 4, 2025 | 73.25 | 73.57 | 68.28 | 69.44 | 69.44 | -8.33% | 829,212 |
| Apr 3, 2025 | 75.00 | 76.69 | 73.07 | 75.75 | 75.75 | -1.43% | 572,743 |
| Apr 2, 2025 | 72.06 | 77.31 | 71.01 | 76.85 | 76.85 | 7.74% | 567,210 |
| Apr 1, 2025 | 69.96 | 71.61 | 67.49 | 71.33 | 71.33 | 0.96% | 778,685 |
| Mar 31, 2025 | 67.01 | 71.10 | 64.07 | 70.65 | 70.65 | 7.09% | 868,251 |
| Mar 28, 2025 | 67.17 | 68.25 | 64.71 | 65.97 | 65.97 | -2.61% | 761,443 |
| Mar 27, 2025 | 66.59 | 69.38 | 65.54 | 67.74 | 67.74 | 1.73% | 884,331 |
| Mar 26, 2025 | 68.31 | 68.63 | 66.02 | 66.59 | 66.59 | -2.89% | 436,438 |
| Mar 25, 2025 | 66.32 | 68.68 | 65.44 | 68.57 | 68.57 | 2.31% | 425,758 |
| Mar 24, 2025 | 66.00 | 67.41 | 65.42 | 67.02 | 67.02 | 3.16% | 298,545 |
| Mar 21, 2025 | 64.62 | 65.32 | 63.66 | 64.97 | 64.97 | -0.67% | 1,060,114 |
| Mar 20, 2025 | 65.21 | 67.06 | 65.21 | 65.41 | 65.41 | -1.54% | 341,401 |
| Mar 19, 2025 | 64.76 | 66.79 | 63.96 | 66.43 | 66.43 | 3.81% | 358,388 |
| Mar 18, 2025 | 67.32 | 67.32 | 63.84 | 63.99 | 63.99 | -4.61% | 281,308 |
| Mar 17, 2025 | 65.00 | 67.38 | 65.00 | 67.08 | 67.08 | 1.87% | 221,368 |
| Mar 14, 2025 | 64.03 | 66.38 | 63.54 | 65.85 | 65.85 | 3.78% | 292,319 |
| Mar 13, 2025 | 63.48 | 64.43 | 62.11 | 63.45 | 63.45 | -0.27% | 597,697 |
| Mar 12, 2025 | 65.68 | 65.68 | 62.47 | 63.62 | 63.62 | -1.27% | 366,544 |
| Mar 11, 2025 | 63.75 | 66.73 | 62.77 | 64.44 | 64.44 | -0.82% | 819,328 |
| Mar 10, 2025 | 66.00 | 67.28 | 64.41 | 64.97 | 64.97 | -4.22% | 518,817 |
| Mar 7, 2025 | 68.02 | 68.48 | 64.35 | 67.83 | 67.83 | -0.80% | 478,121 |
| Mar 6, 2025 | 69.67 | 70.35 | 67.25 | 68.38 | 68.38 | -4.68% | 300,073 |
| Mar 5, 2025 | 69.68 | 72.69 | 69.16 | 71.74 | 71.74 | 3.58% | 290,258 |
| Mar 4, 2025 | 68.80 | 70.87 | 67.03 | 69.26 | 69.26 | -0.66% | 354,051 |
| Mar 3, 2025 | 72.50 | 73.61 | 69.06 | 69.72 | 69.72 | -4.06% | 367,312 |