Loar Holdings Inc. LOAR
NYSE · United States · Electronic Technology
$61.08-0.44 (-0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61.35 | -0.27% | $61.24 | $61.95 | $60.18 | 139.30K |
| 2026-09-30 | $61.52 | -3.19% | $63.85 | $64.45 | $61.52 | 527.70K |
| 2026-09-29 | $63.55 | -0.03% | $63.79 | $64.56 | $62.28 | 755.50K |
| 2026-09-28 | $63.57 | -2.26% | $64.15 | $64.76 | $62.60 | 646.10K |
| 2026-09-25 | $65.04 | -0.60% | $65.76 | $66.31 | $64.50 | 636.60K |
| 2026-09-24 | $65.43 | +2.80% | $63.72 | $66.08 | $62.14 | 772.30K |
| 2026-09-23 | $63.65 | -0.81% | $63.73 | $64.11 | $61.92 | 771.40K |
| 2026-09-22 | $64.17 | -0.87% | $65.13 | $65.45 | $63.16 | 866.60K |
| 2026-09-21 | $64.73 | +0.47% | $63.79 | $65.35 | $63.51 | 629.00K |
| 2026-09-18 | $64.43 | +0.23% | $64.55 | $64.78 | $63.30 | 1.82M |
| 2026-09-17 | $64.28 | -0.60% | $66.32 | $66.53 | $63.24 | 751.20K |
| 2026-09-16 | $64.67 | +1.83% | $64.77 | $66.16 | $63.09 | 695.80K |
| 2026-09-15 | $63.51 | -1.60% | $64.64 | $64.79 | $63.25 | 662.40K |
| 2026-09-14 | $64.54 | -2.96% | $65.17 | $65.40 | $63.48 | 523.50K |
| 2026-09-11 | $66.51 | +2.70% | $65.15 | $67.32 | $64.50 | 546.90K |
| 2026-09-10 | $64.76 | -1.95% | $66.83 | $66.89 | $64.59 | 451.80K |
| 2026-09-09 | $66.05 | -2.44% | $67.40 | $67.47 | $65.92 | 528.20K |
| 2026-09-08 | $67.70 | -0.22% | $67.54 | $68.92 | $66.36 | 882.50K |
| 2026-09-04 | $67.85 | -2.71% | $69.10 | $69.81 | $67.63 | 718.00K |
| 2026-09-03 | $69.74 | +2.95% | $68.91 | $70.07 | $67.32 | 638.50K |
| 2026-09-02 | $67.74 | -1.70% | $69.61 | $69.61 | $67.71 | 451.90K |
| 2026-09-01 | $68.91 | -1.82% | $69.03 | $70.29 | $68.20 | 878.90K |
| 2026-08-31 | $70.19 | -2.09% | $70.50 | $70.87 | $69.17 | 767.40K |
| 2026-08-28 | $71.69 | -1.92% | $73.48 | $73.48 | $70.88 | 605.90K |
| 2026-08-27 | $73.09 | -0.52% | $73.07 | $73.43 | $71.00 | 564.00K |
| 2026-08-26 | $73.47 | +0.49% | $73.34 | $76.46 | $73.18 | 613.20K |
| 2026-08-25 | $73.11 | +0.54% | $73.99 | $74.61 | $71.96 | 573.50K |
| 2026-08-24 | $72.72 | -3.04% | $74.94 | $75.43 | $71.27 | 820.40K |
| 2026-08-21 | $75.00 | +0.85% | $74.71 | $76.02 | $74.08 | 505.90K |
| 2026-08-20 | $74.37 | -2.77% | $75.07 | $76.05 | $73.83 | 1.04M |
| 2026-08-19 | $76.49 | -0.25% | $77.65 | $78.09 | $75.31 | 611.70K |
| 2026-08-18 | $76.68 | -1.48% | $76.39 | $77.44 | $75.26 | 461.00K |
| 2026-08-17 | $77.83 | +0.54% | $76.87 | $77.88 | $76.10 | 610.10K |
| 2026-08-14 | $77.41 | +4.62% | $74.04 | $77.92 | $73.97 | 546.00K |
| 2026-08-13 | $73.99 | +0.63% | $73.85 | $74.66 | $71.86 | 663.10K |
| 2026-08-12 | $73.53 | +0.88% | $73.93 | $73.93 | $71.67 | 497.00K |
| 2026-08-11 | $72.89 | +3.19% | $72.76 | $73.89 | $70.65 | 629.10K |
| 2026-08-10 | $70.64 | -0.32% | $71.93 | $72.29 | $70.08 | 564.00K |
| 2026-08-07 | $70.87 | -2.30% | $75.42 | $75.65 | $70.75 | 533.50K |
| 2026-08-06 | $72.54 | -4.12% | $80.95 | $81.52 | $72.24 | 1.00M |
| 2026-08-05 | $75.66 | +0.19% | $76.20 | $77.78 | $74.94 | 684.40K |
| 2026-08-04 | $75.52 | +4.95% | $73.63 | $75.78 | $72.75 | 631.70K |
| 2026-08-03 | $71.96 | +5.13% | $69.46 | $72.08 | $69.16 | 426.40K |
| 2026-07-31 | $68.45 | +0.31% | $69.29 | $69.29 | $67.60 | 356.20K |
| 2026-07-30 | $68.24 | +2.60% | $67.59 | $68.72 | $65.51 | 1.03M |
| 2026-07-29 | $66.51 | -7.11% | $72.24 | $72.24 | $66.49 | 608.20K |
| 2026-07-28 | $71.60 | -0.18% | $70.99 | $72.99 | $70.29 | 478.20K |
| 2026-07-27 | $71.73 | +1.18% | $72.49 | $74.73 | $70.92 | 502.00K |
| 2026-07-24 | $70.89 | +1.11% | $70.71 | $73.14 | $69.78 | 528.90K |
| 2026-07-23 | $70.11 | -0.41% | $70.01 | $72.39 | $69.63 | 367.70K |
| 2026-07-22 | $70.40 | +0.04% | $70.72 | $71.43 | $69.80 | 357.40K |
| 2026-07-21 | $70.37 | +0.63% | $70.73 | $71.16 | $69.52 | 370.50K |
| 2026-07-20 | $69.93 | -0.09% | $70.50 | $71.80 | $69.69 | 476.70K |
| 2026-07-17 | $69.99 | +0.76% | $68.77 | $71.00 | $68.05 | 733.80K |
| 2026-07-16 | $69.46 | -1.57% | $69.59 | $71.88 | $68.95 | 989.60K |
| 2026-07-15 | $70.57 | -1.18% | $69.31 | $70.96 | $66.43 | 1.30M |
| 2026-07-14 | $71.41 | -0.71% | $73.18 | $73.67 | $71.37 | 534.70K |
| 2026-07-13 | $71.92 | -1.60% | $72.61 | $73.40 | $71.39 | 570.70K |
| 2026-07-10 | $73.09 | +0.04% | $72.94 | $73.93 | $71.87 | 482.00K |
| 2026-07-09 | $73.06 | +1.25% | $73.95 | $74.24 | $72.27 | 534.50K |
| 2026-07-08 | $72.16 | -7.25% | $75.87 | $76.49 | $71.48 | 1.04M |
| 2026-07-07 | $77.80 | -4.29% | $80.79 | $80.87 | $76.79 | 794.00K |
| 2026-07-06 | $81.29 | +0.48% | $80.98 | $82.49 | $80.87 | 566.60K |
| 2026-07-02 | $80.90 | +0.80% | $80.62 | $81.55 | $78.74 | 645.30K |
| 2026-07-01 | $80.26 | -0.43% | $80.87 | $82.18 | $79.70 | 831.60K |
| 2026-06-30 | $80.61 | +1.08% | $80.26 | $82.06 | $79.75 | 1.41M |
| 2026-06-29 | $79.75 | +0.77% | $79.54 | $81.08 | $78.13 | 857.80K |
| 2026-06-26 | $79.14 | +2.29% | $76.21 | $79.52 | $76.18 | 2.13M |
| 2026-06-25 | $77.37 | +4.84% | $75.12 | $80.00 | $74.60 | 1.13M |
| 2026-06-24 | $73.80 | +3.07% | $72.30 | $74.13 | $72.09 | 930.50K |
| 2026-06-23 | $71.60 | +0.83% | $69.69 | $72.08 | $69.62 | 591.50K |
| 2026-06-22 | $71.01 | -0.92% | $71.40 | $71.69 | $69.85 | 639.10K |
| 2026-06-18 | $71.67 | +5.51% | $69.04 | $71.86 | $68.19 | 1.12M |
| 2026-06-17 | $67.93 | +0.22% | $67.55 | $70.24 | $67.24 | 829.40K |
| 2026-06-16 | $67.78 | -1.34% | $68.96 | $69.93 | $67.61 | 832.50K |
| 2026-06-15 | $68.70 | +0.90% | $69.25 | $71.63 | $68.63 | 845.60K |
| 2026-06-12 | $68.09 | -1.19% | $69.49 | $69.79 | $67.71 | 751.30K |
| 2026-06-11 | $68.91 | +6.23% | $65.84 | $69.21 | $65.00 | 679.80K |
| 2026-06-10 | $64.87 | -0.96% | $63.12 | $66.57 | $63.12 | 571.20K |
| 2026-06-09 | $65.50 | +3.46% | $63.76 | $67.23 | $63.60 | 1.01M |
| 2026-06-08 | $63.31 | +0.03% | $64.05 | $65.59 | $63.06 | 769.70K |
| 2026-06-05 | $63.29 | -2.32% | $64.11 | $64.43 | $62.62 | 454.70K |
| 2026-06-04 | $64.79 | +2.81% | $63.72 | $66.17 | $63.31 | 670.70K |
| 2026-06-03 | $63.02 | -1.44% | $62.91 | $65.38 | $61.31 | 624.60K |
| 2026-06-02 | $63.94 | +2.14% | $62.81 | $64.48 | $62.01 | 384.70K |
| 2026-06-01 | $62.60 | -2.92% | $63.48 | $63.92 | $61.42 | 689.70K |
| 2026-05-29 | $64.48 | -1.09% | $64.65 | $65.82 | $63.88 | 780.90K |
| 2026-05-28 | $65.19 | +4.89% | $62.00 | $66.51 | $61.65 | 887.70K |
| 2026-05-27 | $62.15 | -1.16% | $63.25 | $63.98 | $62.07 | 513.20K |
| 2026-05-26 | $62.88 | +0.87% | $63.49 | $64.44 | $62.78 | 471.60K |