LOAR - Loar Holdings Inc.
96.78
-0.730 -0.754%
Share volume: 602,350
Last Updated: 05-08-2025
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$97.51
-0.73
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $97.86 | $97.86 | $98.58 | $98.58 | $95.88 | $95.88 | $96.78 | $96.78 | 602,350 | $602,350.00 |
| 05-07-2025 | $97.50 | $97.50 | $98.70 | $98.70 | $96.39 | $96.39 | $97.51 | $97.51 | 617,694 | $617,694.00 |
| 05-06-2025 | $95.09 | $95.09 | $97.84 | $97.84 | $94.00 | $94.00 | $97.23 | $97.23 | 564,633 | $564,633.00 |
| 05-05-2025 | $95.23 | $95.23 | $98.70 | $98.70 | $94.65 | $94.65 | $96.79 | $96.79 | 845,517 | $845,517.00 |
| 05-02-2025 | $91.81 | $91.81 | $95.95 | $95.95 | $90.10 | $90.10 | $94.60 | $94.60 | 1,308,154 | $1,308,154.00 |
| 05-01-2025 | $96.27 | $96.27 | $96.92 | $96.92 | $94.65 | $94.65 | $94.84 | $94.84 | 1,168,007 | $1,168,007.00 |
| 04-30-2025 | $94.72 | $94.72 | $95.22 | $95.22 | $93.02 | $93.02 | $94.58 | $94.58 | 748,253 | $748,253.00 |
| 04-29-2025 | $95.60 | $95.60 | $97.01 | $97.01 | $94.42 | $94.42 | $96.55 | $96.55 | 741,183 | $741,183.00 |
| 04-28-2025 | $97.25 | $97.25 | $99.16 | $99.16 | $93.89 | $93.89 | $95.60 | $95.60 | 1,135,026 | $1,135,026.00 |
| 04-25-2025 | $92.50 | $92.50 | $98.60 | $98.60 | $92.50 | $92.50 | $96.89 | $96.89 | 1,312,250 | $1,312,250.00 |
