Loar Holdings Inc. Common Stock (LOAR)

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	81.17	82.34	79.94	81.69	404,921	81.69
10/23/2025	77.38	80.70	77.27	80.52	644,539	80.52
10/22/2025	81.55	82.09	76.73	76.98	806,280	76.98
10/21/2025	82.20	83.43	81.64	81.90	976,217	81.90
10/20/2025	80.30	82.08	80.16	81.76	786,697	81.76
10/17/2025	80.28	80.75	78.68	79.75	528,361	79.75
10/16/2025	80.90	81.71	80.10	80.73	734,975	80.73
10/15/2025	82.00	82.68	80.20	80.90	624,896	80.90
10/14/2025	79.20	81.61	78.33	81.21	714,481	81.21
10/13/2025	79.17	80.71	77.86	79.80	577,658	79.80
10/10/2025	79.52	79.95	78.44	79.12	761,171	79.12
10/09/2025	78.84	80.02	78.47	79.40	594,419	79.40
10/08/2025	77.12	79.82	76.59	79.02	1,002,111	79.02
10/07/2025	79.00	79.85	76.57	76.98	804,835	76.98
10/06/2025	78.94	80.36	78.49	78.82	906,013	78.82
10/03/2025	80.43	80.80	78.11	78.76	1,163,806	78.76
10/02/2025	79.90	80.97	79.74	79.97	591,222	79.97
10/01/2025	79.27	80.22	78.30	79.38	628,388	79.38
9/30/2025	78.74	80.57	78.63	80.00	1,069,502	80.00
9/29/2025	79.59	80.60	78.03	78.51	1,256,874	78.51
9/26/2025	78.36	79.24	77.77	79.02	434,499	79.02
9/25/2025	76.76	78.08	75.17	77.67	544,242	77.67
9/24/2025	78.65	79.26	77.30	77.31	372,143	77.31
9/23/2025	79.84	79.99	77.31	78.62	746,647	78.62
9/22/2025	79.81	81.39	79.17	79.20	1,006,059	79.20
9/19/2025	81.88	81.88	79.99	80.01	1,833,319	80.01
9/18/2025	78.82	81.61	78.82	81.32	610,681	81.32
9/17/2025	78.53	79.96	77.97	78.72	673,296	78.72
9/16/2025	77.78	79.39	77.60	78.49	499,377	78.49
9/15/2025	76.77	78.33	75.50	77.72	886,598	77.72
9/12/2025	79.67	79.81	76.46	76.48	894,827	76.48
9/11/2025	79.85	81.36	79.41	79.45	1,136,134	79.45
9/10/2025	78.46	79.93	78.46	79.34	1,233,257	79.34
9/09/2025	78.08	78.93	77.10	78.56	965,954	78.56
9/08/2025	77.45	78.45	76.88	78.25	1,065,708	78.25
9/05/2025	74.18	76.67	72.68	76.48	667,476	76.48
9/04/2025	73.83	74.48	72.24	73.73	791,914	73.73
9/03/2025	71.45	73.80	71.07	73.70	1,157,600	73.70
9/02/2025	70.52	71.55	69.10	71.48	641,164	71.48
8/29/2025	72.72	72.72	70.15	70.66	861,300	70.66
8/28/2025	73.57	73.91	72.47	72.84	1,185,876	72.84
8/27/2025	72.38	73.57	72.27	73.42	877,004	73.42
8/26/2025	70.84	72.80	70.48	72.45	1,337,622	72.45
8/25/2025	72.67	73.34	70.65	70.83	1,116,195	70.83
8/22/2025	73.36	74.37	71.94	72.42	1,236,761	72.42
8/21/2025	72.14	73.63	72.14	73.01	927,070	73.01
8/20/2025	70.80	72.49	70.59	72.41	1,375,700	72.41
8/19/2025	69.66	71.54	69.58	71.42	1,262,737	71.42
8/18/2025	70.05	70.50	69.43	70.15	770,319	70.15
8/15/2025	69.80	70.97	68.71	70.07	1,132,877	70.07
8/14/2025	69.33	70.49	68.46	69.64	1,762,609	69.64
8/13/2025	73.38	74.00	65.79	68.23	2,352,913	68.23
8/12/2025	68.49	70.29	67.98	69.77	1,285,543	69.77
8/11/2025	67.84	69.31	66.55	68.11	1,192,517	68.11
8/08/2025	71.33	71.56	67.62	67.62	926,366	67.62
8/07/2025	70.53	71.33	69.85	71.13	465,634	71.13
8/06/2025	70.71	71.09	69.51	70.65	589,100	70.65
8/05/2025	72.73	73.69	70.16	71.00	875,611	71.00
8/04/2025	72.12	73.12	71.08	72.68	663,659	72.68
8/01/2025	73.00	73.28	70.32	71.40	594,005	71.40
7/31/2025	71.96	74.58	71.65	73.91	880,062	73.91
7/30/2025	72.00	72.63	71.26	72.27	835,027	72.27
7/29/2025	73.41	73.41	71.64	71.65	678,173	71.65
7/28/2025	74.19	74.22	72.16	72.57	1,159,972	72.57