Loma Negra Compañía Indus... (LOMA)
NYSE: LOMA
· Real-Time Price · USD
10.48
-0.02 (-0.19%)
At close: Aug 18, 2025, 3:59 PM
10.74
2.48%
Pre-market: Aug 19, 2025, 05:06 AM EDT
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.67 | 10.80 | 10.36 | 10.51 | 10.51 | 0.10% | 273,513 |
| Aug 15, 2025 | 10.80 | 10.87 | 10.41 | 10.50 | 10.50 | -2.51% | 247,100 |
| Aug 14, 2025 | 10.80 | 10.85 | 10.45 | 10.77 | 10.77 | -1.19% | 741,900 |
| Aug 13, 2025 | 11.49 | 11.58 | 10.83 | 10.90 | 10.90 | -4.39% | 461,700 |
| Aug 12, 2025 | 11.28 | 11.77 | 11.28 | 11.40 | 11.40 | 0.62% | 264,322 |
| Aug 11, 2025 | 11.35 | 11.39 | 11.14 | 11.33 | 11.33 | -0.26% | 373,000 |
| Aug 8, 2025 | 11.75 | 12.17 | 11.00 | 11.36 | 11.36 | -7.87% | 1,293,000 |
| Aug 7, 2025 | 12.42 | 12.59 | 12.26 | 12.33 | 12.33 | -1.20% | 481,600 |
| Aug 6, 2025 | 11.99 | 12.57 | 11.87 | 12.48 | 12.48 | 3.31% | 1,698,335 |
| Aug 5, 2025 | 11.84 | 12.10 | 11.61 | 12.08 | 12.08 | 2.20% | 343,309 |
| Aug 4, 2025 | 11.74 | 11.97 | 11.61 | 11.82 | 11.82 | 1.63% | 279,433 |
| Aug 1, 2025 | 11.60 | 11.70 | 11.31 | 11.63 | 11.63 | -0.09% | 244,413 |
| Jul 31, 2025 | 11.89 | 12.10 | 11.52 | 11.64 | 11.64 | -2.59% | 168,300 |
| Jul 30, 2025 | 12.22 | 12.41 | 11.61 | 11.95 | 11.95 | -1.89% | 425,031 |
| Jul 29, 2025 | 11.92 | 12.36 | 11.82 | 12.18 | 12.18 | 2.35% | 911,827 |
| Jul 28, 2025 | 11.55 | 11.97 | 11.55 | 11.90 | 11.90 | 2.41% | 491,144 |
| Jul 25, 2025 | 11.70 | 11.95 | 11.54 | 11.62 | 11.62 | 1.48% | 344,800 |
| Jul 24, 2025 | 10.98 | 11.55 | 10.98 | 11.45 | 11.45 | 3.34% | 430,099 |
| Jul 23, 2025 | 10.53 | 11.12 | 10.53 | 11.08 | 11.08 | 6.03% | 253,800 |
| Jul 22, 2025 | 10.64 | 10.89 | 10.45 | 10.45 | 10.45 | -1.32% | 155,613 |