Loar Inc. (LOAR)
NYSE: LOAR
· Real-Time Price · USD
71.42
1.27 (1.81%)
At close: Aug 19, 2025, 3:59 PM
71.94
0.73%
After-hours: Aug 19, 2025, 05:52 PM EDT
LOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 70.05 | 70.50 | 69.43 | 70.15 | 70.15 | 0.11% | 735,102 |
| Aug 15, 2025 | 69.80 | 70.97 | 68.71 | 70.07 | 70.07 | 0.62% | 1,132,900 |
| Aug 14, 2025 | 69.33 | 70.49 | 68.46 | 69.64 | 69.64 | 2.07% | 1,762,609 |
| Aug 13, 2025 | 73.38 | 74.00 | 65.79 | 68.23 | 68.23 | -2.21% | 2,352,963 |
| Aug 12, 2025 | 68.49 | 70.29 | 67.98 | 69.77 | 69.77 | 2.44% | 1,285,925 |
| Aug 11, 2025 | 67.84 | 69.31 | 66.55 | 68.11 | 68.11 | 0.72% | 1,192,517 |
| Aug 8, 2025 | 71.33 | 71.56 | 67.62 | 67.62 | 67.62 | -4.93% | 926,366 |
| Aug 7, 2025 | 70.53 | 71.33 | 69.85 | 71.13 | 71.13 | 0.68% | 465,634 |
| Aug 6, 2025 | 70.71 | 71.09 | 69.51 | 70.65 | 70.65 | -0.49% | 589,100 |
| Aug 5, 2025 | 72.73 | 73.69 | 70.16 | 71.00 | 71.00 | -2.31% | 875,611 |
| Aug 4, 2025 | 72.12 | 73.12 | 71.08 | 72.68 | 72.68 | 1.79% | 663,700 |
| Aug 1, 2025 | 73.00 | 73.28 | 70.32 | 71.40 | 71.40 | -3.40% | 594,005 |
| Jul 31, 2025 | 71.96 | 74.58 | 71.65 | 73.91 | 73.91 | 2.27% | 880,100 |
| Jul 30, 2025 | 72.00 | 72.63 | 71.26 | 72.27 | 72.27 | 0.87% | 835,154 |
| Jul 29, 2025 | 73.41 | 73.41 | 71.64 | 71.65 | 71.65 | -1.27% | 678,200 |
| Jul 28, 2025 | 74.19 | 74.22 | 72.16 | 72.57 | 72.57 | -1.40% | 1,160,000 |
| Jul 25, 2025 | 73.53 | 74.22 | 72.72 | 73.60 | 73.60 | 0.70% | 480,600 |
| Jul 24, 2025 | 73.70 | 73.89 | 72.42 | 73.09 | 73.09 | -0.48% | 1,022,909 |
| Jul 23, 2025 | 74.92 | 74.96 | 73.01 | 73.44 | 73.44 | -0.85% | 1,049,045 |
| Jul 22, 2025 | 74.78 | 75.60 | 73.03 | 74.07 | 74.07 | -1.69% | 586,741 |