Loar Inc. (LOAR)
77.79
2.76 (3.68%)
At close: Jan 15, 2025, 10:24 AM
LOAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.05 | 75.42 | 73.64 | 75.03 | 2.04 | 2.79% | 162,740 |
| Jan 13, 2025 | 71.29 | 73.19 | 71.00 | 72.99 | 0.43 | 0.59% | 212,500 |
| Jan 10, 2025 | 72.03 | 72.71 | 71.01 | 72.56 | -0.14 | -0.19% | 225,149 |
| Jan 8, 2025 | 74.10 | 74.73 | 72.00 | 72.70 | -2.18 | -2.91% | 836,728 |
| Jan 7, 2025 | 76.55 | 77.87 | 74.59 | 74.88 | -1.29 | -1.69% | 661,000 |
| Jan 6, 2025 | 77.17 | 78.58 | 75.84 | 76.17 | -0.13 | -0.17% | 645,211 |
| Jan 3, 2025 | 74.39 | 76.71 | 74.39 | 76.30 | 2.32 | 3.14% | 564,800 |
| Jan 2, 2025 | 74.53 | 74.98 | 72.58 | 73.98 | 0.07 | 0.09% | 405,300 |
| Dec 31, 2024 | 75.13 | 75.48 | 73.61 | 73.91 | -0.52 | -0.70% | 602,060 |
| Dec 30, 2024 | 73.76 | 74.51 | 72.00 | 74.43 | -0.42 | -0.56% | 700,143 |
| Dec 27, 2024 | 76.07 | 76.82 | 74.10 | 74.85 | -1.79 | -2.34% | 943,800 |
| Dec 26, 2024 | 75.56 | 77.23 | 75.00 | 76.64 | 1.28 | 1.70% | 457,204 |
| Dec 24, 2024 | 74.56 | 75.90 | 74.12 | 75.36 | 1.07 | 1.44% | 269,112 |
| Dec 23, 2024 | 73.30 | 76.50 | 71.75 | 74.29 | 1.46 | 2.00% | 582,631 |
| Dec 20, 2024 | 73.50 | 74.32 | 72.00 | 72.83 | -1.06 | -1.43% | 2,159,718 |
| Dec 19, 2024 | 75.52 | 76.01 | 72.33 | 73.89 | -0.79 | -1.06% | 737,341 |
| Dec 18, 2024 | 77.00 | 77.60 | 73.86 | 74.68 | -1.64 | -2.15% | 899,930 |
| Dec 17, 2024 | 79.08 | 79.25 | 75.31 | 76.32 | -3.55 | -4.44% | 901,500 |
| Dec 16, 2024 | 78.55 | 81.34 | 78.55 | 79.87 | 0.73 | 0.92% | 728,900 |
| Dec 13, 2024 | 80.00 | 81.11 | 77.43 | 79.14 | -0.18 | -0.23% | 925,248 |
| Dec 12, 2024 | 83.67 | 83.92 | 79.25 | 79.32 | -4.96 | -5.89% | 1,283,731 |
| Dec 11, 2024 | 87.24 | 87.34 | 83.78 | 84.28 | -3.41 | -3.89% | 3,953,353 |
| Dec 10, 2024 | 91.55 | 92.48 | 86.48 | 87.69 | -3.39 | -3.72% | 536,702 |
| Dec 9, 2024 | 90.67 | 96.99 | 90.53 | 91.08 | -0.92 | -1.00% | 482,140 |
| Dec 6, 2024 | 90.17 | 92.76 | 89.97 | 92.00 | 1.93 | 2.14% | 227,800 |
| Dec 5, 2024 | 90.46 | 91.89 | 89.87 | 90.07 | -1.73 | -1.88% | 306,000 |
| Dec 4, 2024 | 89.19 | 93.50 | 89.19 | 91.80 | 2.76 | 3.10% | 232,038 |
| Dec 3, 2024 | 89.80 | 92.00 | 88.92 | 89.04 | -2.07 | -2.27% | 538,900 |
| Dec 2, 2024 | 92.08 | 93.08 | 88.80 | 91.11 | -0.97 | -1.05% | 218,907 |
| Nov 29, 2024 | 89.76 | 92.74 | 88.45 | 92.08 | 3.25 | 3.66% | 169,200 |
| Nov 27, 2024 | 91.73 | 95.36 | 88.80 | 88.83 | -0.42 | -0.47% | 354,617 |
| Nov 26, 2024 | 88.60 | 91.83 | 87.61 | 89.25 | 0.19 | 0.21% | 254,748 |
| Nov 25, 2024 | 95.19 | 96.60 | 89.06 | 89.06 | -5.28 | -5.60% | 456,750 |
| Nov 22, 2024 | 91.09 | 94.69 | 90.96 | 94.34 | 3.60 | 3.97% | 238,543 |
| Nov 21, 2024 | 88.20 | 93.17 | 87.70 | 90.74 | 2.68 | 3.04% | 255,417 |
| Nov 20, 2024 | 88.30 | 88.81 | 86.01 | 88.06 | 0.30 | 0.34% | 327,100 |
| Nov 19, 2024 | 82.18 | 88.55 | 82.18 | 87.76 | 5.83 | 7.12% | 310,600 |
| Nov 18, 2024 | 80.65 | 83.18 | 80.19 | 81.93 | 1.13 | 1.40% | 205,312 |
| Nov 15, 2024 | 82.14 | 84.25 | 80.31 | 80.80 | -1.37 | -1.67% | 234,903 |
| Nov 14, 2024 | 81.23 | 82.81 | 78.01 | 82.17 | 1.23 | 1.52% | 412,167 |
| Nov 13, 2024 | 86.33 | 86.90 | 78.43 | 80.94 | -7.17 | -8.14% | 765,891 |
| Nov 12, 2024 | 90.54 | 91.90 | 87.11 | 88.11 | -1.20 | -1.34% | 410,044 |
| Nov 11, 2024 | 94.92 | 95.35 | 88.41 | 89.31 | 0.45 | 0.51% | 436,868 |
| Nov 8, 2024 | 85.48 | 89.96 | 85.48 | 88.86 | 4.18 | 4.94% | 231,000 |
| Nov 7, 2024 | 83.72 | 86.30 | 82.36 | 84.68 | 1.04 | 1.24% | 355,500 |
| Nov 6, 2024 | 86.68 | 87.07 | 82.75 | 83.64 | 0.38 | 0.46% | 644,683 |
| Nov 5, 2024 | 86.95 | 87.60 | 82.82 | 83.26 | -3.74 | -4.30% | 444,554 |
| Nov 4, 2024 | 88.32 | 90.70 | 86.58 | 87.00 | -1.35 | -1.53% | 368,500 |
| Nov 1, 2024 | 86.70 | 90.01 | 85.46 | 88.35 | 2.17 | 2.52% | 449,911 |
| Oct 31, 2024 | 87.14 | 89.07 | 85.53 | 86.18 | -1.74 | -1.98% | 431,500 |