Loar Inc. (LOAR)
NYSE: LOAR
· Real-Time Price · USD
69.67
1.44 (2.11%)
At close: Aug 14, 2025, 3:59 PM
70.50
1.19%
Pre-market: Aug 15, 2025, 09:01 AM EDT
LOAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.33 | 70.49 | 68.46 | 69.64 | 69.64 | 2.07% | 1,762,585 |
| Aug 13, 2025 | 73.38 | 74.00 | 65.79 | 68.23 | 68.23 | -2.21% | 2,352,963 |
| Aug 12, 2025 | 68.49 | 70.29 | 67.98 | 69.77 | 69.77 | 2.44% | 1,285,925 |
| Aug 11, 2025 | 67.84 | 69.31 | 66.55 | 68.11 | 68.11 | 0.72% | 1,192,517 |
| Aug 8, 2025 | 71.33 | 71.56 | 67.62 | 67.62 | 67.62 | -4.93% | 926,366 |
| Aug 7, 2025 | 70.53 | 71.33 | 69.85 | 71.13 | 71.13 | 0.68% | 465,634 |
| Aug 6, 2025 | 70.71 | 71.09 | 69.51 | 70.65 | 70.65 | -0.49% | 589,100 |
| Aug 5, 2025 | 72.73 | 73.69 | 70.16 | 71.00 | 71.00 | -2.31% | 875,611 |
| Aug 4, 2025 | 72.12 | 73.12 | 71.08 | 72.68 | 72.68 | 1.79% | 663,700 |
| Aug 1, 2025 | 73.00 | 73.28 | 70.32 | 71.40 | 71.40 | -3.40% | 594,005 |
| Jul 31, 2025 | 71.96 | 74.58 | 71.65 | 73.91 | 73.91 | 2.27% | 880,100 |
| Jul 30, 2025 | 72.00 | 72.63 | 71.26 | 72.27 | 72.27 | 0.87% | 835,154 |
| Jul 29, 2025 | 73.41 | 73.41 | 71.64 | 71.65 | 71.65 | -1.27% | 678,200 |
| Jul 28, 2025 | 74.19 | 74.22 | 72.16 | 72.57 | 72.57 | -1.40% | 1,160,000 |
| Jul 25, 2025 | 73.53 | 74.22 | 72.72 | 73.60 | 73.60 | 0.70% | 480,600 |
| Jul 24, 2025 | 73.70 | 73.89 | 72.42 | 73.09 | 73.09 | -0.48% | 1,022,909 |
| Jul 23, 2025 | 74.92 | 74.96 | 73.01 | 73.44 | 73.44 | -0.85% | 1,049,045 |
| Jul 22, 2025 | 74.78 | 75.60 | 73.03 | 74.07 | 74.07 | -1.69% | 586,741 |
| Jul 21, 2025 | 76.23 | 76.72 | 75.25 | 75.34 | 75.34 | -1.06% | 605,515 |
| Jul 18, 2025 | 78.60 | 79.43 | 75.81 | 76.15 | 76.15 | -2.43% | 511,900 |