Loar Holdings Inc. Common Stock (LOAR)
71.74
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 69.68 | 72.69 | 69.16 | 71.74 | 290,258 | 71.74 |
| 3/04/2025 | 68.80 | 70.87 | 67.03 | 69.26 | 354,051 | 69.26 |
| 3/03/2025 | 72.50 | 73.61 | 69.06 | 69.72 | 367,312 | 69.72 |
| 2/28/2025 | 67.95 | 73.13 | 67.95 | 72.67 | 1,146,312 | 72.67 |
| 2/27/2025 | 70.60 | 70.67 | 68.14 | 68.15 | 300,763 | 68.15 |
| 2/26/2025 | 68.20 | 69.95 | 67.57 | 69.50 | 307,467 | 69.50 |
| 2/25/2025 | 67.49 | 69.66 | 66.17 | 67.96 | 300,501 | 67.96 |
| 2/24/2025 | 69.47 | 69.47 | 64.48 | 67.80 | 620,827 | 67.80 |
| 2/21/2025 | 69.95 | 70.45 | 67.81 | 68.61 | 556,115 | 68.61 |
| 2/20/2025 | 70.19 | 70.19 | 68.72 | 69.40 | 217,309 | 69.40 |
| 2/19/2025 | 69.48 | 71.25 | 68.74 | 70.35 | 366,631 | 70.35 |
| 2/18/2025 | 68.99 | 70.09 | 67.80 | 69.34 | 369,117 | 69.34 |
| 2/14/2025 | 69.98 | 70.27 | 65.69 | 68.14 | 763,878 | 68.14 |
| 2/13/2025 | 74.38 | 74.56 | 69.29 | 69.86 | 458,585 | 69.86 |
| 2/12/2025 | 73.95 | 76.03 | 73.48 | 74.07 | 332,429 | 74.07 |
| 2/11/2025 | 76.79 | 78.03 | 75.65 | 75.66 | 464,643 | 75.66 |
| 2/10/2025 | 77.68 | 78.69 | 76.56 | 77.84 | 256,575 | 77.84 |
| 2/07/2025 | 76.69 | 78.50 | 75.52 | 77.47 | 397,372 | 77.47 |
| 2/06/2025 | 76.46 | 77.80 | 73.94 | 76.21 | 351,228 | 76.21 |
| 2/05/2025 | 77.44 | 78.07 | 75.81 | 76.62 | 334,035 | 76.62 |
| 2/04/2025 | 78.26 | 78.72 | 75.83 | 77.24 | 316,308 | 77.24 |
| 2/03/2025 | 77.69 | 79.89 | 76.86 | 78.89 | 154,600 | 78.89 |
| 1/31/2025 | 80.49 | 81.11 | 79.16 | 79.48 | 163,635 | 79.48 |
| 1/30/2025 | 79.13 | 80.86 | 79.13 | 80.11 | 166,476 | 80.11 |
| 1/29/2025 | 79.27 | 80.41 | 77.86 | 78.61 | 193,927 | 78.61 |
| 1/28/2025 | 77.63 | 80.07 | 76.57 | 79.32 | 217,514 | 79.32 |
| 1/27/2025 | 77.17 | 78.37 | 75.48 | 76.70 | 322,540 | 76.70 |
| 1/24/2025 | 80.29 | 81.35 | 79.47 | 79.75 | 263,704 | 79.75 |
| 1/23/2025 | 82.23 | 82.90 | 80.36 | 80.71 | 349,867 | 80.71 |
| 1/22/2025 | 82.82 | 82.98 | 81.08 | 81.93 | 248,288 | 81.93 |
| 1/21/2025 | 80.80 | 82.58 | 79.92 | 82.39 | 283,105 | 82.39 |
| 1/17/2025 | 79.58 | 80.82 | 78.86 | 78.90 | 144,189 | 78.90 |
| 1/16/2025 | 78.26 | 78.95 | 77.23 | 78.85 | 231,748 | 78.85 |
| 1/15/2025 | 78.14 | 79.09 | 77.45 | 78.02 | 591,623 | 78.02 |
| 1/14/2025 | 74.05 | 75.42 | 73.64 | 75.03 | 162,740 | 75.03 |
| 1/13/2025 | 71.29 | 73.19 | 71.00 | 72.99 | 212,469 | 72.99 |
| 1/10/2025 | 72.03 | 72.70 | 71.01 | 72.56 | 225,149 | 72.56 |
| 1/08/2025 | 74.10 | 74.73 | 72.00 | 72.70 | 836,728 | 72.70 |
| 1/07/2025 | 76.55 | 77.87 | 74.59 | 74.88 | 660,951 | 74.88 |
| 1/06/2025 | 77.17 | 78.58 | 75.84 | 76.17 | 645,211 | 76.17 |
| 1/03/2025 | 74.39 | 76.71 | 74.39 | 76.30 | 564,780 | 76.30 |
| 1/02/2025 | 74.53 | 74.98 | 72.58 | 73.98 | 405,259 | 73.98 |
| 12/31/2024 | 74.43 | 0.00 | 74.43 | 73.91 | 0 | 73.91 |
| 12/30/2024 | 73.76 | 74.51 | 72.00 | 74.43 | 700,143 | 74.43 |
| 12/27/2024 | 76.07 | 76.82 | 74.10 | 74.85 | 943,776 | 74.85 |
| 12/26/2024 | 75.56 | 77.23 | 75.00 | 76.64 | 457,069 | 76.64 |
| 12/24/2024 | 74.56 | 75.90 | 74.12 | 75.36 | 269,112 | 75.36 |
| 12/23/2024 | 73.30 | 76.50 | 71.75 | 74.29 | 582,424 | 74.29 |
| 12/20/2024 | 73.50 | 74.32 | 72.00 | 72.83 | 2,159,718 | 72.83 |
| 12/19/2024 | 75.52 | 76.01 | 72.33 | 73.66 | 616,859 | 73.66 |
| 12/18/2024 | 77.00 | 77.60 | 73.86 | 74.68 | 899,929 | 74.68 |
| 12/17/2024 | 79.08 | 79.25 | 75.31 | 76.32 | 901,492 | 76.32 |
| 12/16/2024 | 78.55 | 81.34 | 78.55 | 79.87 | 728,899 | 79.87 |
| 12/13/2024 | 80.00 | 81.11 | 77.43 | 79.14 | 925,248 | 79.14 |
| 12/12/2024 | 83.67 | 83.92 | 79.25 | 79.32 | 1,283,730 | 79.32 |
| 12/11/2024 | 87.24 | 87.34 | 83.78 | 84.28 | 3,953,316 | 84.28 |
| 12/10/2024 | 91.55 | 92.48 | 86.48 | 87.69 | 536,702 | 87.69 |
| 12/09/2024 | 90.67 | 96.99 | 90.53 | 91.08 | 481,890 | 91.08 |
| 12/06/2024 | 90.17 | 92.76 | 89.97 | 92.00 | 227,752 | 92.00 |