Loma Negra Compañía Indus... (LOMA)
NYSE: LOMA
· Real-Time Price · USD
9.01
-0.14 (-1.53%)
At close: Sep 05, 2025, 3:59 PM
9.21
2.22%
After-hours: Sep 05, 2025, 06:23 PM EDT
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.23 | 9.28 | 8.86 | 9.00 | 9.00 | -1.64% | 676,616 |
| 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 |
| Aug 28, 2025 | 9.43 | 9.66 | 9.29 | 9.41 | 9.41 | 0.21% | 688,800 |
| Aug 27, 2025 | 9.81 | 9.93 | 9.31 | 9.39 | 9.39 | -5.72% | 1,366,404 |
| Aug 26, 2025 | 9.90 | 10.09 | 9.72 | 9.96 | 9.96 | 0.91% | 1,005,935 |
| Aug 25, 2025 | 10.20 | 10.20 | 9.77 | 9.87 | 9.87 | -3.14% | 1,004,800 |
| Aug 22, 2025 | 10.33 | 10.56 | 10.13 | 10.19 | 10.19 | -1.07% | 249,011 |
| Aug 21, 2025 | 10.10 | 10.46 | 10.10 | 10.30 | 10.30 | 1.18% | 222,700 |
| Aug 20, 2025 | 10.10 | 10.35 | 10.07 | 10.18 | 10.18 | 0.69% | 412,000 |
| Aug 19, 2025 | 10.49 | 10.54 | 10.07 | 10.11 | 10.11 | -3.81% | 410,900 |
| Aug 18, 2025 | 10.67 | 10.80 | 10.36 | 10.51 | 10.51 | 0.10% | 274,513 |
| Aug 15, 2025 | 10.80 | 10.87 | 10.41 | 10.50 | 10.50 | -2.51% | 247,100 |
| Aug 14, 2025 | 10.80 | 10.85 | 10.45 | 10.77 | 10.77 | -1.19% | 741,900 |
| 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 |