Loar Inc. (LOAR)
NYSE: LOAR
· Real-Time Price · USD
79.35
0.79 (1.01%)
At close: Sep 10, 2025, 3:59 PM
79.34
-0.01%
After-hours: Sep 10, 2025, 05:58 PM EDT
LOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 78.46 | 79.93 | 78.46 | 79.34 | 79.34 | 0.99% | 1,233,257 |
| 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 |
| Sep 5, 2025 | 74.18 | 76.67 | 72.68 | 76.48 | 76.48 | 3.73% | 667,500 |
| Sep 4, 2025 | 73.83 | 74.48 | 72.24 | 73.73 | 73.73 | 0.04% | 791,914 |
| Sep 3, 2025 | 71.45 | 73.80 | 71.07 | 73.70 | 73.70 | 3.11% | 1,157,600 |
| Sep 2, 2025 | 70.52 | 71.55 | 69.10 | 71.48 | 71.48 | 1.16% | 641,200 |
| Aug 29, 2025 | 72.72 | 72.72 | 70.15 | 70.66 | 70.66 | -2.99% | 861,300 |
| Aug 28, 2025 | 73.57 | 73.91 | 72.47 | 72.84 | 72.84 | -0.79% | 1,185,900 |
| Aug 27, 2025 | 72.38 | 73.57 | 72.27 | 73.42 | 73.42 | 1.34% | 877,004 |
| Aug 26, 2025 | 70.84 | 72.80 | 70.48 | 72.45 | 72.45 | 2.29% | 1,337,622 |
| Aug 25, 2025 | 72.67 | 73.34 | 70.65 | 70.83 | 70.83 | -2.20% | 1,116,200 |
| Aug 22, 2025 | 73.36 | 74.37 | 71.94 | 72.42 | 72.42 | -0.81% | 1,236,800 |
| Aug 21, 2025 | 72.14 | 73.63 | 72.14 | 73.01 | 73.01 | 0.83% | 927,100 |
| Aug 20, 2025 | 70.80 | 72.49 | 70.59 | 72.41 | 72.41 | 1.39% | 1,375,700 |
| Aug 19, 2025 | 69.66 | 71.54 | 69.58 | 71.42 | 71.42 | 1.81% | 1,262,737 |
| Aug 18, 2025 | 70.05 | 70.50 | 69.43 | 70.15 | 70.15 | 0.11% | 753,018 |
| Aug 15, 2025 | 69.80 | 70.97 | 68.71 | 70.07 | 70.07 | 0.62% | 1,132,900 |
| Aug 14, 2025 | 69.33 | 70.49 | 68.46 | 69.64 | 69.64 | 2.07% | 1,762,609 |
| Aug 13, 2025 | 73.38 | 74.00 | 65.79 | 68.23 | 68.23 | -2.21% | 2,352,963 |