Loar Holdings Inc. Common Stock (NY: LOAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	63.75	66.72	62.77	64.44	819,328	-0.53(-0.82%)
Mar 10, 2025	66.00	67.28	64.41	64.97	518,904	-2.86(-4.22%)
Mar 07, 2025	68.02	68.48	64.35	67.83	478,121	-0.55(-0.80%)
Mar 06, 2025	69.67	70.34	67.25	68.38	300,073	-3.36(-4.68%)
Mar 05, 2025	69.68	72.69	69.16	71.74	290,258	+2.48(+3.58%)
Mar 04, 2025	68.80	70.87	67.03	69.26	354,051	-0.46(-0.66%)
Mar 03, 2025	72.50	73.61	69.06	69.72	367,312	-2.95(-4.06%)
Feb 28, 2025	67.95	73.13	67.95	72.67	1,146,312	+4.52(+6.63%)
Feb 27, 2025	70.60	70.67	68.14	68.15	300,763	-1.35(-1.94%)
Feb 26, 2025	68.20	69.95	67.57	69.50	307,467	+1.54(+2.27%)
Feb 25, 2025	67.49	69.66	66.17	67.96	300,501	+0.16(+0.24%)
Feb 24, 2025	69.47	69.47	64.48	67.80	620,827	-0.81(-1.18%)
Feb 21, 2025	69.95	70.45	67.81	68.61	556,115	-0.79(-1.14%)
Feb 20, 2025	70.19	70.19	68.72	69.40	217,309	-0.95(-1.35%)
Feb 19, 2025	69.48	71.25	68.74	70.35	366,631	+1.01(+1.46%)
Feb 18, 2025	68.99	70.09	67.80	69.34	369,117	+1.20(+1.76%)
Feb 14, 2025	69.98	70.27	65.69	68.14	763,878	-1.72(-2.46%)
Feb 13, 2025	74.38	74.56	69.29	69.86	458,585	-4.21(-5.68%)
Feb 12, 2025	73.95	76.03	73.48	74.07	332,429	-1.59(-2.10%)
Feb 11, 2025	76.79	78.03	75.65	75.66	464,643	-2.18(-2.80%)
Feb 10, 2025	77.68	78.69	76.56	77.84	256,575	+0.37(+0.48%)
Feb 07, 2025	76.69	78.50	75.52	77.47	397,372	+1.26(+1.65%)
Feb 06, 2025	76.46	77.80	73.94	76.21	351,228	-0.41(-0.54%)
Feb 05, 2025	77.44	78.07	75.81	76.62	334,035	-0.62(-0.80%)
Feb 04, 2025	78.26	78.72	75.83	77.24	316,308	-1.65(-2.09%)
Feb 03, 2025	77.69	79.89	76.86	78.89	154,600	-0.59(-0.74%)
Jan 31, 2025	80.49	81.11	79.16	79.48	163,635	-0.63(-0.79%)
Jan 30, 2025	79.13	80.86	79.13	80.11	166,476	+1.50(+1.91%)
Jan 29, 2025	79.27	80.41	77.86	78.61	193,927	-0.71(-0.90%)
Jan 28, 2025	77.63	80.07	76.57	79.32	217,514	+2.62(+3.42%)
Jan 27, 2025	77.17	78.37	75.48	76.70	322,540	-3.05(-3.82%)
Jan 24, 2025	80.29	81.35	79.47	79.75	263,704	-0.96(-1.19%)
Jan 23, 2025	82.23	82.90	80.36	80.71	349,867	-1.22(-1.49%)
Jan 22, 2025	82.82	82.98	81.08	81.93	248,288	-0.46(-0.56%)
Jan 21, 2025	80.80	82.58	79.92	82.39	283,105	+3.49(+4.42%)
Jan 17, 2025	79.58	80.82	78.86	78.90	144,189	+0.05(+0.06%)
Jan 16, 2025	78.26	78.95	77.23	78.85	231,748	+0.83(+1.06%)
Jan 15, 2025	78.14	79.09	77.45	78.02	591,623	+2.99(+3.99%)
Jan 14, 2025	74.05	75.42	73.64	75.03	162,740	+2.04(+2.79%)
Jan 13, 2025	71.29	73.19	71.00	72.99	212,469	+0.43(+0.59%)
Jan 10, 2025	72.03	72.70	71.01	72.56	225,149	-0.14(-0.19%)
Jan 08, 2025	74.10	74.73	72.00	72.70	836,728	-2.18(-2.91%)
Jan 07, 2025	76.55	77.87	74.59	74.88	660,951	-1.29(-1.69%)
Jan 06, 2025	77.17	78.58	75.84	76.17	645,211	-0.13(-0.17%)
Jan 03, 2025	74.39	76.71	74.39	76.30	564,780	+2.32(+3.14%)