Loar Holdings Inc. Common Stock (LOAR)

71.92
-1.17 (-1.60%)
NYSE· Last Trade: Jul 14th, 12:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Loar Holdings Inc. Common Stock (LOAR)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202672.6173.4071.3971.92570,73171.92
7/10/202672.9473.9371.8773.09482,02473.09
7/09/202673.9573.9572.2773.06534,47973.06
7/08/202675.8776.4871.4872.161,044,86672.16
7/07/202680.7980.8776.7977.80794,11977.80
7/06/202680.9882.4980.8781.29566,62981.29
7/02/202680.6281.5578.7480.90645,31080.90
7/01/202680.8782.1879.7080.26831,66980.26
6/30/202680.2682.0679.7580.611,410,20780.61
6/29/202679.5481.0878.1379.75857,76979.75
6/26/202676.2179.5276.1979.142,125,27379.14
6/25/202675.1280.0074.6077.371,126,47077.37
6/24/202672.3074.1372.0973.80930,55973.80
6/23/202669.6972.0869.6271.60591,47871.60
6/22/202671.4071.6969.8571.01639,13771.01
6/18/202669.0471.8668.1971.671,123,01971.67
6/17/202667.5570.2367.2467.93829,40067.93
6/16/202668.9669.9267.6167.78832,53367.78
6/15/202669.2571.6368.6368.70845,56868.70
6/12/202669.4969.7967.7068.09751,27368.09
6/11/202665.8469.2165.0068.91679,83868.91
6/10/202663.1266.5763.1264.87571,54264.87
6/09/202663.7667.2363.7665.501,010,60465.50
6/08/202664.0565.5963.0663.31769,67663.31
6/05/202664.1164.1162.6263.29454,66363.29
6/04/202663.7266.1763.3164.79670,75064.79
6/03/202662.9165.3861.3063.02624,58163.02
6/02/202662.8164.4862.0163.94384,67663.94
6/01/202663.4863.9161.4262.60689,65662.60
5/29/202664.6565.8263.8864.48780,88264.48
5/28/202662.0066.5161.6565.19887,66965.19
5/27/202663.2563.9862.0762.15513,24462.15
5/26/202663.4964.4462.7862.88471,60562.88
5/22/202662.6563.9861.6462.34463,22162.34
5/21/202659.8162.6559.3162.55463,97362.55
5/20/202660.0061.4258.3360.84596,18760.84
5/19/202659.1960.3757.5059.19627,18959.19
5/18/202657.6659.6356.8458.68749,92958.68
5/15/202660.7661.0256.9157.40868,36057.40
5/14/202662.1462.3860.8562.07654,33062.07
5/13/202660.0461.9958.9161.341,079,62061.34
5/12/202660.6661.0658.9360.95808,59460.95
5/11/202659.2061.7957.5661.221,033,23461.22
5/08/202660.5864.8459.6959.801,837,47559.80
5/07/202664.0064.2558.9560.101,633,27260.10
5/06/202658.9963.4558.9961.831,423,03161.83
5/05/202656.5258.1456.5257.72973,26957.72
5/04/202655.3557.7255.3355.59884,11055.59
5/01/202656.1256.6355.2055.37512,28355.37
4/30/202654.4356.4954.1056.12680,38656.12
4/29/202656.1556.2053.1553.751,034,95353.75
4/28/202657.8957.9455.9856.48854,25656.48
4/27/202657.4359.1157.0158.161,212,35258.16
4/24/202658.1358.6357.2357.32928,25057.32
4/23/202659.7460.7058.0058.921,191,82658.92
4/22/202663.3063.3159.0559.591,122,20759.59
4/21/202667.9468.4161.6362.131,520,40562.13
4/20/202666.7668.6766.4768.57585,63168.57
4/17/202663.6867.9263.3067.48894,66067.48
4/16/202665.5565.5561.8061.81740,55561.81
4/15/202667.1267.4965.4465.50557,85065.50
4/14/202666.9967.7166.1167.15664,88967.15