Loar Holdings Inc. Common Stock (LOAR)

79.48Last Price

-0.63 (-0.79%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	73.60	560,598	73.60
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
12/05/2024	90.46	91.89	89.87	90.07	305,995	90.07
12/04/2024	89.19	93.50	89.19	91.80	232,036	91.80
12/03/2024	89.80	92.00	88.92	89.04	538,872	89.04
12/02/2024	92.08	93.08	88.80	91.11	218,907	91.11
11/29/2024	89.76	92.74	88.45	92.08	169,189	92.08
11/27/2024	91.73	95.36	88.80	88.83	354,618	88.83
11/26/2024	88.60	91.83	87.61	89.25	254,748	89.25
11/25/2024	95.19	96.60	89.06	89.06	456,746	89.06
11/22/2024	91.09	94.69	90.95	94.34	238,543	94.34
11/21/2024	88.20	93.17	87.70	90.74	255,409	90.74
11/20/2024	88.30	88.81	86.01	88.06	327,095	88.06
11/19/2024	82.18	88.55	82.18	87.76	310,593	87.76
11/18/2024	80.65	83.18	80.19	81.93	205,312	81.93
11/15/2024	82.14	84.25	80.31	80.80	234,903	80.80
11/14/2024	81.23	82.81	78.01	82.17	412,048	82.17
11/13/2024	86.33	86.90	78.43	80.94	765,643	80.94
11/12/2024	90.54	91.90	87.11	88.11	409,334	88.11
11/11/2024	94.92	95.35	88.41	89.31	436,844	89.31
11/08/2024	85.48	89.96	85.48	88.86	230,985	88.86
11/07/2024	83.72	86.30	82.36	84.68	355,459	84.68
11/06/2024	86.68	87.07	82.75	83.64	644,562	83.64
11/05/2024	86.95	87.60	82.82	83.26	444,386	83.26
11/04/2024	88.32	90.70	86.58	87.00	368,491	87.00
11/01/2024	86.70	90.01	85.46	88.35	449,911	88.35