LOAR - Loar Holdings Inc.
93.14
-6.350 -6.818%
Share volume: 2,021,931
Last Updated: 05-13-2025
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$99.49
-6.35
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2025 | $98.11 | $98.11 | $99.17 | $99.17 | $85.00 | $85.00 | $93.14 | $93.14 | 2,021,931 | $2,021,931.00 |
| 05-12-2025 | $96.08 | $96.08 | $99.67 | $99.67 | $91.76 | $91.76 | $99.49 | $99.49 | 1,836,331 | $1,836,331.00 |
| 05-09-2025 | $97.91 | $97.91 | $97.91 | $97.91 | $91.57 | $91.57 | $95.88 | $95.88 | 1,041,613 | $1,041,613.00 |
| 05-08-2025 | $97.86 | $97.86 | $98.58 | $98.58 | $95.88 | $95.88 | $96.78 | $96.78 | 602,602 | $602,602.00 |
| 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 |
