Loar Holdings Inc. Common Stock (NY: LOAR )

75.36 +1.07 (+1.44%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 74.56 75.90 74.12 75.36 269,112 +1.07(+1.44%)
Dec 23, 2024 73.30 76.50 71.75 74.29 582,424 +1.46(+2.00%)
Dec 20, 2024 73.50 74.32 72.00 72.83 2,159,718 -0.83(-1.12%)
Dec 19, 2024 75.52 76.01 72.33 73.66 616,859 -1.03(-1.37%)
Dec 18, 2024 77.00 77.60 73.86 74.68 899,929 -1.64(-2.15%)
Dec 17, 2024 79.08 79.25 75.31 76.32 901,492 -3.55(-4.44%)
Dec 16, 2024 78.55 81.34 78.55 79.87 728,899 +0.73(+0.92%)
Dec 13, 2024 80.00 81.11 77.43 79.14 925,248 -0.18(-0.23%)
Dec 12, 2024 83.67 83.92 79.25 79.32 1,283,730 -4.96(-5.89%)
Dec 11, 2024 87.24 87.34 83.78 84.28 3,953,316 -3.41(-3.89%)
Dec 10, 2024 91.55 92.48 86.48 87.69 536,702 -3.39(-3.72%)
Dec 09, 2024 90.67 96.99 90.53 91.08 481,890 -0.92(-1.00%)
Dec 06, 2024 90.17 92.76 89.97 92.00 227,752 +1.93(+2.14%)
Dec 05, 2024 90.46 91.89 89.87 90.07 305,995 -1.73(-1.88%)
Dec 04, 2024 89.19 93.50 89.19 91.80 232,036 +2.76(+3.10%)
Dec 03, 2024 89.80 92.00 88.92 89.04 538,872 -2.07(-2.27%)
Dec 02, 2024 92.08 93.08 88.80 91.11 218,907 -0.97(-1.05%)
Nov 29, 2024 89.76 92.74 88.45 92.08 169,189 +3.25(+3.66%)
Nov 27, 2024 91.73 95.36 88.80 88.83 354,618 -0.42(-0.47%)
Nov 26, 2024 88.60 91.83 87.61 89.25 254,748 +0.19(+0.21%)
Nov 25, 2024 95.19 96.60 89.06 89.06 456,746 -5.28(-5.60%)
Nov 22, 2024 91.09 94.69 90.95 94.34 238,543 +3.60(+3.97%)
Nov 21, 2024 88.20 93.17 87.70 90.74 255,409 +2.68(+3.04%)
Nov 20, 2024 88.30 88.81 86.01 88.06 327,095 +0.30(+0.34%)
Nov 19, 2024 82.18 88.55 82.18 87.76 310,593 +5.83(+7.12%)
Nov 18, 2024 80.65 83.18 80.19 81.93 205,312 +1.13(+1.40%)
Nov 15, 2024 82.14 84.25 80.31 80.80 234,903 -1.37(-1.67%)
Nov 14, 2024 81.23 82.81 78.01 82.17 412,048 +1.23(+1.52%)
Nov 13, 2024 86.33 86.90 78.43 80.94 765,643 -7.17(-8.14%)
Nov 12, 2024 90.54 91.90 87.11 88.11 409,334 -1.20(-1.34%)
Nov 11, 2024 94.92 95.35 88.41 89.31 436,844 +0.45(+0.51%)
Nov 08, 2024 85.48 89.96 85.48 88.86 230,985 +4.18(+4.94%)
Nov 07, 2024 83.72 86.30 82.36 84.68 355,459 +1.04(+1.24%)
Nov 06, 2024 86.68 87.07 82.75 83.64 644,562 +0.38(+0.46%)
Nov 05, 2024 86.95 87.60 82.82 83.26 444,386 -3.74(-4.30%)
Nov 04, 2024 88.32 90.70 86.58 87.00 368,491 -1.35(-1.53%)
Nov 01, 2024 86.70 90.01 85.46 88.35 449,911 +2.17(+2.52%)
Oct 31, 2024 87.14 89.07 85.53 86.18 431,491 -1.74(-1.98%)
Oct 30, 2024 89.94 92.17 87.07 87.92 479,091 -1.32(-1.48%)
Oct 29, 2024 87.00 89.43 85.14 89.24 299,144 +2.37(+2.73%)
Oct 28, 2024 85.53 88.04 84.35 86.87 396,902 +2.29(+2.71%)
Oct 25, 2024 82.51 85.64 81.50 84.58 384,549 +4.51(+5.63%)
Oct 24, 2024 80.10 81.63 78.96 80.07 134,084 +0.00(+0.00%)
Oct 23, 2024 80.55 82.48 78.67 80.07 255,658 -0.97(-1.20%)
Oct 22, 2024 79.48 81.78 76.95 81.04 331,907 +1.26(+1.58%)
Oct 21, 2024 78.37 81.15 77.16 79.78 197,294 +1.29(+1.64%)
Oct 18, 2024 77.97 79.48 77.07 78.49 155,248 +0.74(+0.95%)
Oct 17, 2024 76.75 79.72 76.38 77.75 171,923 +1.09(+1.42%)
Oct 16, 2024 75.09 76.81 73.28 76.66 150,941 +2.44(+3.29%)
Oct 15, 2024 76.73 76.96 73.85 74.22 160,416 -2.89(-3.75%)
Oct 14, 2024 77.03 77.47 75.06 77.11 119,768 +0.10(+0.13%)
Oct 11, 2024 75.59 78.09 74.37 77.01 176,867 +3.01(+4.07%)
Oct 10, 2024 74.77 75.96 72.62 74.00 147,698 -1.13(-1.50%)
Oct 09, 2024 75.09 75.23 73.22 75.13 118,987 +0.04(+0.05%)
Oct 08, 2024 74.61 75.26 72.93 75.09 111,260 +1.64(+2.23%)
Oct 07, 2024 73.19 74.86 71.50 73.45 120,679 -0.21(-0.29%)
Oct 04, 2024 72.16 74.00 71.80 73.66 167,339 +2.66(+3.75%)
Oct 03, 2024 73.22 73.22 70.94 71.00 188,494 -2.22(-3.03%)
Oct 02, 2024 71.56 74.31 69.81 73.22 275,034 +1.39(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.