LOAR - Loar Holdings Inc.
65.85
2.400 3.645%
Share volume: 290,064
Last Updated: 03-14-2025
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$63.45
2.40
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $64.03 | $64.03 | $66.38 | $66.38 | $63.54 | $63.54 | $65.85 | $65.85 | 290,064 | $290,064.00 |
| 03-13-2025 | $63.48 | $63.48 | $64.43 | $64.43 | $62.11 | $62.11 | $63.45 | $63.45 | 597,697 | $597,697.00 |
| 03-12-2025 | $65.68 | $65.68 | $65.68 | $65.68 | $62.47 | $62.47 | $63.62 | $63.62 | 366,544 | $366,544.00 |
| 03-11-2025 | $63.75 | $63.75 | $66.73 | $66.73 | $62.77 | $62.77 | $64.44 | $64.44 | 819,328 | $819,328.00 |
| 03-10-2025 | $66.00 | $66.00 | $67.28 | $67.28 | $64.41 | $64.41 | $64.97 | $64.97 | 518,904 | $518,904.00 |
| 03-07-2025 | $68.02 | $68.02 | $68.48 | $68.48 | $64.35 | $64.35 | $67.83 | $67.83 | 478,121 | $478,121.00 |
| 03-06-2025 | $69.67 | $69.67 | $70.35 | $70.35 | $67.25 | $67.25 | $68.38 | $68.38 | 300,073 | $300,073.00 |
| 03-05-2025 | $69.68 | $69.68 | $72.69 | $72.69 | $69.16 | $69.16 | $71.74 | $71.74 | 290,258 | $290,258.00 |
| 03-04-2025 | $68.80 | $68.80 | $70.87 | $70.87 | $67.03 | $67.03 | $69.26 | $69.26 | 354,051 | $354,051.00 |
| 03-03-2025 | $72.50 | $72.50 | $73.61 | $73.61 | $69.06 | $69.06 | $69.72 | $69.72 | 367,312 | $367,312.00 |