Loar Holdings Inc. Common Stock (LOAR)

72.99
+3.27 (4.69%)
NYSE · Last Trade: Nov 5th, 6:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202669.9976.1869.9972.991,648,41172.99
11/04/202668.7469.9866.4269.721,928,35769.72
11/03/202667.6770.1367.1168.426,961,72768.42
11/02/202665.4169.3264.2467.912,302,54667.91
10/30/202664.0964.8361.2862.11757,33162.11
10/29/202662.0065.9062.0064.81977,52964.81
10/28/202661.3961.6959.9261.251,076,37961.25
10/27/202663.2363.3560.5161.401,019,31461.40
10/26/202662.0363.3561.5563.07576,97263.07
10/23/202663.8164.4161.4061.57938,97761.57
10/22/202662.1365.1861.5164.82856,98464.82
10/21/202662.8663.7761.7862.92560,58562.92
10/20/202661.7964.4061.3362.21668,47862.21
10/19/202662.5562.7061.1062.00664,41162.00
10/16/202662.4764.1361.5662.21522,52862.21
10/15/202661.4863.0760.6062.74456,14962.74
10/14/202661.3062.0460.5561.40662,42261.40
10/13/202662.3562.8261.1961.85703,81761.85
10/12/202662.3963.2461.5962.38953,16962.38
10/09/202661.8762.4860.8562.071,012,37562.07
10/08/202660.6961.8559.7461.62899,11261.62
10/07/202660.3262.3859.8161.00813,82561.00
10/06/202662.7962.7960.4061.28590,85261.28
10/05/202661.6162.9160.8262.35501,20262.35
10/02/202663.2963.7261.5461.72494,19261.72
10/01/202661.2462.9960.1861.92763,71261.92
9/30/202663.8564.4561.5261.52527,68161.52
9/29/202663.7964.5662.2863.55755,45763.55
9/28/202664.1564.7662.6063.57646,10763.57
9/25/202665.7666.3164.5065.04636,58465.04
9/24/202663.7266.0862.1465.43772,31765.43
9/23/202663.7364.1161.9263.65771,40363.65
9/22/202665.1365.4563.1664.17866,59764.17
9/21/202663.7965.3563.5164.73628,97664.73
9/18/202664.5564.7863.3064.431,816,37564.43
9/17/202666.3266.5363.2364.28751,23464.28
9/16/202664.7766.1663.0964.67695,81964.67
9/15/202664.6464.7963.2563.51662,43263.51
9/14/202665.1765.4063.4864.54523,53964.54
9/11/202665.1567.3264.5066.51546,94966.51
9/10/202666.8366.8964.5964.76451,75164.76
9/09/202667.4067.4765.9266.05528,21166.05
9/08/202667.5468.9266.3667.70882,53967.70
9/04/202669.1069.8167.6367.85718,07767.85
9/03/202668.9170.0767.3269.74638,54269.74
9/02/202669.6169.6167.7067.74451,87367.74
9/01/202669.0370.2868.2068.91878,86368.91
8/31/202670.5070.8769.1770.19767,41470.19
8/28/202673.4873.4870.8871.69606,02871.69
8/27/202673.0773.4371.0073.09564,01373.09
8/26/202673.3476.4673.1873.47613,18173.47
8/25/202673.9974.6171.9773.11573,55173.11
8/24/202674.9475.4371.2772.72820,36372.72
8/21/202674.7176.0274.0875.00505,92575.00
8/20/202675.0776.0573.8374.371,044,77774.37
8/19/202677.6578.0975.3176.49611,70176.49
8/18/202676.3977.4475.2676.68460,97676.68
8/17/202676.8777.8876.0977.83610,11577.83
8/14/202674.0477.9273.9777.41546,02177.41
8/13/202673.8574.6671.8673.99663,10273.99
8/12/202673.9373.9371.6773.53497,04173.53
8/11/202672.7673.8970.6572.89629,06472.89
8/10/202671.9372.2970.0870.64564,03270.64
8/07/202675.4275.6670.7570.87533,54070.87
8/06/202680.9581.5272.2472.541,001,74272.54