Loar Inc. (LOAR)
66.02
-1.72 (-2.54%)
At close: Mar 28, 2025, 3:59 PM
65.50
-0.79%
Pre-market: Mar 31, 2025, 07:57 AM EDT
Loar Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.17 | 68.25 | 64.71 | 65.97 | -1.77 | -2.61% | 760,307 |
| Mar 27, 2025 | 66.59 | 69.38 | 65.54 | 67.74 | 1.15 | 1.73% | 884,331 |
| Mar 26, 2025 | 68.31 | 68.63 | 66.02 | 66.59 | -1.98 | -2.89% | 436,438 |
| Mar 25, 2025 | 66.32 | 68.68 | 65.44 | 68.57 | 1.55 | 2.31% | 425,800 |
| Mar 24, 2025 | 66.00 | 67.41 | 65.42 | 67.02 | 2.05 | 3.16% | 298,545 |
| Mar 21, 2025 | 64.62 | 65.32 | 63.66 | 64.97 | -0.44 | -0.67% | 1,060,114 |
| Mar 20, 2025 | 65.21 | 67.06 | 65.21 | 65.41 | -1.02 | -1.54% | 341,401 |
| Mar 19, 2025 | 64.76 | 66.79 | 63.96 | 66.43 | 2.44 | 3.81% | 358,400 |
| Mar 18, 2025 | 67.32 | 67.32 | 63.84 | 63.99 | -3.09 | -4.61% | 281,308 |
| Mar 17, 2025 | 65.00 | 67.38 | 65.00 | 67.08 | 1.23 | 1.87% | 221,400 |
| Mar 14, 2025 | 64.03 | 66.38 | 63.54 | 65.85 | 2.40 | 3.78% | 292,319 |
| Mar 13, 2025 | 63.48 | 64.43 | 62.11 | 63.45 | -0.17 | -0.27% | 597,700 |
| Mar 12, 2025 | 65.68 | 65.68 | 62.47 | 63.62 | -0.82 | -1.27% | 366,544 |
| Mar 11, 2025 | 63.75 | 66.72 | 62.77 | 64.44 | -0.53 | -0.82% | 819,328 |
| Mar 10, 2025 | 66.00 | 67.28 | 64.41 | 64.97 | -2.86 | -4.22% | 518,904 |
| Mar 7, 2025 | 68.02 | 68.48 | 64.35 | 67.83 | -0.55 | -0.80% | 478,121 |
| Mar 6, 2025 | 69.67 | 70.35 | 67.25 | 68.38 | -3.36 | -4.68% | 300,100 |
| Mar 5, 2025 | 69.68 | 72.69 | 69.16 | 71.74 | 2.48 | 3.58% | 290,300 |
| Mar 4, 2025 | 68.80 | 70.87 | 67.03 | 69.26 | -0.46 | -0.66% | 354,100 |
| Mar 3, 2025 | 72.50 | 73.61 | 69.06 | 69.72 | -2.95 | -4.06% | 367,312 |
| Feb 28, 2025 | 67.95 | 73.13 | 67.95 | 72.67 | 4.52 | 6.63% | 1,146,312 |
| Feb 27, 2025 | 70.60 | 70.67 | 68.14 | 68.15 | -1.35 | -1.94% | 300,800 |
| Feb 26, 2025 | 68.20 | 69.95 | 67.57 | 69.50 | 1.54 | 2.27% | 307,500 |
| Feb 25, 2025 | 67.49 | 69.66 | 66.17 | 67.96 | 0.16 | 0.24% | 300,502 |
| Feb 24, 2025 | 69.47 | 69.47 | 64.48 | 67.80 | -0.81 | -1.18% | 620,827 |
| Feb 21, 2025 | 69.95 | 70.45 | 67.81 | 68.61 | -0.79 | -1.14% | 556,115 |
| Feb 20, 2025 | 70.19 | 70.19 | 68.72 | 69.40 | -0.95 | -1.35% | 217,309 |
| Feb 19, 2025 | 69.48 | 71.25 | 68.74 | 70.35 | 1.01 | 1.46% | 366,638 |
| Feb 18, 2025 | 68.99 | 70.09 | 67.80 | 69.34 | 1.20 | 1.76% | 369,116 |
| Feb 14, 2025 | 69.98 | 70.27 | 65.69 | 68.14 | -1.72 | -2.46% | 763,900 |
| Feb 13, 2025 | 74.38 | 74.56 | 69.29 | 69.86 | -4.21 | -5.68% | 458,686 |
| Feb 12, 2025 | 73.95 | 76.03 | 73.48 | 74.07 | -1.59 | -2.10% | 332,430 |
| Feb 11, 2025 | 76.79 | 78.03 | 75.65 | 75.66 | -2.18 | -2.80% | 464,643 |
| Feb 10, 2025 | 77.68 | 78.69 | 76.56 | 77.84 | 0.37 | 0.48% | 256,600 |
| Feb 7, 2025 | 76.69 | 78.50 | 75.52 | 77.47 | 1.26 | 1.65% | 397,400 |
| Feb 6, 2025 | 76.46 | 77.80 | 73.94 | 76.21 | -0.41 | -0.54% | 351,228 |
| Feb 5, 2025 | 77.44 | 78.07 | 75.81 | 76.62 | -0.62 | -0.80% | 334,035 |
| Feb 4, 2025 | 78.26 | 78.72 | 75.83 | 77.24 | -1.65 | -2.09% | 316,308 |
| Feb 3, 2025 | 77.69 | 79.90 | 76.86 | 78.89 | -0.59 | -0.74% | 154,600 |
| Jan 31, 2025 | 80.49 | 81.11 | 79.16 | 79.48 | -0.63 | -0.79% | 163,635 |
| Jan 30, 2025 | 79.13 | 80.86 | 79.13 | 80.11 | 1.50 | 1.91% | 166,500 |
| Jan 29, 2025 | 79.27 | 80.41 | 77.86 | 78.61 | -0.71 | -0.90% | 193,927 |
| Jan 28, 2025 | 77.63 | 80.07 | 76.57 | 79.32 | 2.62 | 3.42% | 217,514 |
| Jan 27, 2025 | 77.17 | 78.37 | 75.48 | 76.70 | -3.05 | -3.82% | 322,540 |
| Jan 24, 2025 | 80.29 | 81.35 | 79.47 | 79.75 | -0.96 | -1.19% | 263,704 |
| Jan 23, 2025 | 82.23 | 82.90 | 80.36 | 80.71 | -1.22 | -1.49% | 349,900 |
| Jan 22, 2025 | 82.82 | 82.98 | 81.08 | 81.93 | -0.46 | -0.56% | 248,303 |
| Jan 21, 2025 | 80.80 | 82.58 | 79.92 | 82.39 | 3.49 | 4.42% | 283,105 |
| Jan 17, 2025 | 79.58 | 80.82 | 78.86 | 78.90 | 0.05 | 0.06% | 144,200 |
| Jan 16, 2025 | 78.26 | 78.95 | 77.23 | 78.85 | 0.83 | 1.06% | 231,748 |