Loma Negra Compañía Indus...

NYSE: LOMA · Real-Time Price · USD
10.84
-0.06 (-0.55%)
At close: Aug 14, 2025, 3:59 PM
10.50
-3.14%
After-hours: Aug 14, 2025, 07:25 PM EDT

LOMA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 10.80 10.85 10.44 10.77 10.77 -1.19% 614,276
Aug 13, 2025 11.49 11.58 10.83 10.90 10.90 -4.39% 461,700
Aug 12, 2025 11.28 11.77 11.28 11.40 11.40 0.62% 264,322
Aug 11, 2025 11.35 11.39 11.14 11.33 11.33 -0.26% 373,000
Aug 8, 2025 11.75 12.17 11.00 11.36 11.36 -7.87% 1,293,000
Aug 7, 2025 12.42 12.59 12.26 12.33 12.33 -1.20% 481,600
Aug 6, 2025 11.99 12.57 11.87 12.48 12.48 3.31% 1,698,335
Aug 5, 2025 11.84 12.10 11.61 12.08 12.08 2.20% 343,309
Aug 4, 2025 11.74 11.97 11.61 11.82 11.82 1.63% 279,433
Aug 1, 2025 11.60 11.70 11.31 11.63 11.63 -0.09% 244,413
Jul 31, 2025 11.89 12.10 11.52 11.64 11.64 -2.59% 168,300
Jul 30, 2025 12.22 12.41 11.61 11.95 11.95 -1.89% 425,031
Jul 29, 2025 11.92 12.36 11.82 12.18 12.18 2.35% 911,827
Jul 28, 2025 11.55 11.97 11.55 11.90 11.90 2.41% 491,144
Jul 25, 2025 11.70 11.95 11.54 11.62 11.62 1.48% 344,800
Jul 24, 2025 10.98 11.55 10.98 11.45 11.45 3.34% 430,099
Jul 23, 2025 10.53 11.12 10.53 11.08 11.08 6.03% 253,800
Jul 22, 2025 10.64 10.89 10.45 10.45 10.45 -1.32% 155,613
Jul 21, 2025 10.60 10.99 10.50 10.59 10.59 0.57% 345,837
Jul 18, 2025 10.63 10.80 10.47 10.53 10.53 0.00% 170,114