Loma Negra Compañía Indus... (LOMA)
NYSE: LOMA
· Real-Time Price · USD
7.63
-0.10 (-1.29%)
At close: Sep 26, 2025, 3:59 PM
7.65
0.28%
After-hours: Sep 26, 2025, 06:20 PM EDT
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.87 | 7.98 | 7.58 | 7.62 | 7.62 | -1.42% | 652,144 |
| Sep 25, 2025 | 7.85 | 8.09 | 7.71 | 7.73 | 7.73 | -2.89% | 867,529 |
| Sep 24, 2025 | 8.12 | 8.29 | 7.85 | 7.96 | 7.96 | 0.89% | 1,393,300 |
| Sep 23, 2025 | 8.31 | 8.32 | 7.85 | 7.89 | 7.89 | -2.95% | 1,284,800 |
| Sep 22, 2025 | 7.96 | 8.18 | 7.74 | 8.13 | 8.13 | 12.76% | 897,300 |
| Sep 19, 2025 | 7.21 | 7.28 | 7.06 | 7.21 | 7.21 | 1.12% | 1,465,300 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.06 | 7.13 | 7.13 | -4.42% | 1,544,970 |
| Sep 17, 2025 | 7.63 | 7.73 | 7.42 | 7.46 | 7.46 | -2.61% | 823,310 |
| Sep 16, 2025 | 7.60 | 7.89 | 7.54 | 7.66 | 7.66 | 1.59% | 702,556 |
| Sep 15, 2025 | 7.64 | 7.74 | 7.45 | 7.54 | 7.54 | -0.92% | 843,503 |
| Sep 12, 2025 | 7.92 | 8.01 | 7.50 | 7.61 | 7.61 | -3.67% | 604,405 |
| Sep 11, 2025 | 8.12 | 8.19 | 7.84 | 7.90 | 7.90 | -1.86% | 550,336 |
| Sep 10, 2025 | 7.91 | 8.34 | 7.91 | 8.05 | 8.05 | 1.00% | 830,000 |
| Sep 9, 2025 | 8.04 | 8.30 | 7.88 | 7.97 | 7.97 | -0.25% | 1,416,108 |
| Sep 8, 2025 | 7.96 | 8.49 | 7.71 | 7.99 | 7.99 | -11.22% | 1,806,241 |
| Sep 5, 2025 | 9.23 | 9.28 | 8.86 | 9.00 | 9.00 | -1.64% | 702,817 |
| Sep 4, 2025 | 9.00 | 9.28 | 8.99 | 9.15 | 9.15 | 0.99% | 789,000 |
| Sep 3, 2025 | 9.35 | 9.42 | 9.04 | 9.06 | 9.06 | -2.27% | 672,800 |
| Sep 2, 2025 | 9.16 | 9.33 | 8.82 | 9.27 | 9.27 | -0.43% | 1,044,000 |
| Aug 29, 2025 | 9.30 | 9.49 | 9.20 | 9.31 | 9.31 | -1.06% | 241,429 |