Loar Inc. (LOAR)
NYSE: LOAR
· Real-Time Price · USD
78.72
-1.25 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
79.88
1.47%
After-hours: Oct 03, 2025, 07:42 PM EDT
LOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 80.43 | 80.80 | 78.11 | 78.76 | 78.76 | -1.51% | 1,163,806 |
| Oct 2, 2025 | 79.90 | 80.97 | 79.74 | 79.97 | 79.97 | 0.74% | 591,232 |
| Oct 1, 2025 | 79.27 | 80.22 | 78.30 | 79.38 | 79.38 | -0.78% | 628,400 |
| Sep 30, 2025 | 78.74 | 80.57 | 78.63 | 80.00 | 80.00 | 1.90% | 1,070,000 |
| Sep 29, 2025 | 79.59 | 80.60 | 78.04 | 78.51 | 78.51 | -0.65% | 1,256,900 |
| Sep 26, 2025 | 78.36 | 79.24 | 77.77 | 79.02 | 79.02 | 1.74% | 434,000 |
| Sep 25, 2025 | 76.76 | 78.08 | 75.17 | 77.67 | 77.67 | 0.47% | 544,242 |
| Sep 24, 2025 | 78.65 | 79.26 | 77.30 | 77.31 | 77.31 | -1.67% | 372,200 |
| Sep 23, 2025 | 79.84 | 79.99 | 77.32 | 78.62 | 78.62 | -0.73% | 746,647 |
| Sep 22, 2025 | 79.81 | 81.40 | 79.17 | 79.20 | 79.20 | -1.01% | 1,006,100 |
| Sep 19, 2025 | 81.88 | 81.88 | 79.99 | 80.01 | 80.01 | -1.61% | 1,833,319 |
| Sep 18, 2025 | 78.82 | 81.61 | 78.82 | 81.32 | 81.32 | 3.30% | 610,700 |
| Sep 17, 2025 | 78.53 | 79.96 | 77.97 | 78.72 | 78.72 | 0.29% | 673,300 |
| Sep 16, 2025 | 77.78 | 79.39 | 77.60 | 78.49 | 78.49 | 0.99% | 499,400 |
| Sep 15, 2025 | 76.77 | 78.33 | 75.50 | 77.72 | 77.72 | 1.62% | 886,600 |
| Sep 12, 2025 | 79.67 | 79.81 | 76.46 | 76.48 | 76.48 | -3.74% | 894,827 |
| Sep 11, 2025 | 79.85 | 81.36 | 79.41 | 79.45 | 79.45 | 0.14% | 1,136,133 |
| Sep 10, 2025 | 78.46 | 79.93 | 78.46 | 79.34 | 79.34 | 0.99% | 1,233,300 |
| Sep 9, 2025 | 78.08 | 78.93 | 77.10 | 78.56 | 78.56 | 0.40% | 965,954 |
| Sep 8, 2025 | 77.45 | 78.45 | 76.88 | 78.25 | 78.25 | 2.31% | 1,065,708 |
Page 1 of 19