Indicators

Markets:

News

Loar Holdings Inc. Common Stock (NY:LOAR)

59.76 -0.04 (-0.07%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	60.58	64.84	59.69	59.80	1,837,475	-0.30(-0.50%)
May 07, 2026	64.00	64.25	58.95	60.10	1,633,272	-1.73(-2.80%)
May 06, 2026	58.99	63.45	58.99	61.83	1,423,031	+4.11(+7.12%)
May 05, 2026	56.52	58.14	56.52	57.72	973,270	+2.13(+3.83%)
May 04, 2026	55.35	57.72	55.33	55.59	884,110	+0.22(+0.40%)
May 01, 2026	56.12	56.63	55.20	55.37	512,283	-0.75(-1.34%)
Apr 30, 2026	54.43	56.49	54.10	56.12	680,386	+2.37(+4.41%)
Apr 29, 2026	56.15	56.20	53.15	53.75	1,034,953	-2.73(-4.83%)
Apr 28, 2026	57.89	57.94	55.98	56.48	854,256	-1.68(-2.89%)
Apr 27, 2026	57.43	59.11	57.01	58.16	1,212,352	+0.84(+1.47%)
Apr 24, 2026	58.13	58.62	57.23	57.32	928,250	-1.60(-2.72%)
Apr 23, 2026	59.74	60.70	58.00	58.92	1,191,826	-0.67(-1.12%)
Apr 22, 2026	63.30	63.31	59.05	59.59	1,122,207	-2.54(-4.09%)
Apr 21, 2026	67.94	68.41	61.62	62.13	1,520,405	-6.44(-9.39%)
Apr 20, 2026	66.76	68.67	66.47	68.57	585,631	+1.09(+1.62%)
Apr 17, 2026	63.68	67.92	63.30	67.48	894,660	+5.67(+9.17%)
Apr 16, 2026	65.55	65.55	61.80	61.81	740,555	-3.69(-5.63%)
Apr 15, 2026	67.12	67.49	65.44	65.50	557,850	-1.65(-2.46%)
Apr 14, 2026	66.99	67.71	66.11	67.15	664,889	+1.05(+1.59%)
Apr 13, 2026	63.66	66.22	63.66	66.10	567,343	+1.78(+2.77%)
Apr 10, 2026	64.50	64.83	63.62	64.32	409,626	-0.06(-0.09%)
Apr 09, 2026	62.52	65.78	62.43	64.38	713,835	+1.37(+2.17%)
Apr 08, 2026	61.43	63.96	61.43	63.01	1,211,414	+4.77(+8.19%)
Apr 07, 2026	57.93	58.38	56.97	58.24	1,182,141	-0.20(-0.34%)
Apr 06, 2026	57.05	59.11	57.05	58.44	808,399	+1.40(+2.45%)
Apr 02, 2026	56.14	60.22	55.84	57.04	1,111,914	-1.49(-2.55%)
Apr 01, 2026	58.25	59.03	56.86	58.53	1,334,670	+1.24(+2.16%)
Mar 31, 2026	56.92	58.52	55.60	57.29	1,430,235	+2.03(+3.67%)
Mar 30, 2026	56.20	57.30	54.59	55.26	1,703,997	-0.61(-1.09%)
Mar 27, 2026	56.92	57.47	55.52	55.87	1,355,268	-1.39(-2.43%)
Mar 26, 2026	58.49	59.59	56.63	57.26	1,092,856	-2.25(-3.78%)
Mar 25, 2026	59.52	60.28	58.72	59.51	1,052,090	+0.80(+1.36%)
Mar 24, 2026	58.73	59.70	57.67	58.71	1,278,848	-0.13(-0.22%)
Mar 23, 2026	60.72	62.72	58.81	58.84	939,347	-0.39(-0.66%)
Mar 20, 2026	62.94	63.70	58.64	59.23	1,644,106	-4.05(-6.40%)
Mar 19, 2026	65.00	65.19	62.78	63.28	937,417	-2.66(-4.03%)
Mar 18, 2026	66.88	68.10	65.56	65.94	776,030	+0.01(+0.02%)
Mar 17, 2026	66.91	67.90	65.80	65.93	652,980	-0.36(-0.54%)
Mar 16, 2026	66.00	67.51	65.38	66.29	851,579	+1.62(+2.51%)
Mar 13, 2026	65.84	66.42	62.98	64.67	1,620,661	+1.64(+2.60%)
Mar 12, 2026	69.38	70.31	62.05	63.03	1,895,270	-6.96(-9.94%)
Mar 11, 2026	68.57	71.09	67.42	69.99	989,431	+0.97(+1.41%)
Mar 10, 2026	69.32	70.00	66.91	69.02	1,245,655	-0.10(-0.14%)
Mar 09, 2026	68.74	69.58	67.24	69.12	820,018	-0.34(-0.49%)
Mar 06, 2026	71.75	73.29	69.11	69.46	1,479,019	-3.00(-4.14%)
Mar 05, 2026	74.82	75.34	69.79	72.46	1,609,779	-3.02(-4.00%)
Mar 04, 2026	73.22	75.62	71.57	75.48	1,247,831	+2.87(+3.95%)
Mar 03, 2026	71.58	73.13	68.25	72.61	1,205,444	+0.31(+0.43%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.