Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Loar Holdings Inc. Common Stock (LOAR)

59.23
-4.05 (-6.40%)
NYSE · Last Trade: Mar 23rd, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Loar Holdings Inc. Common Stock (LOAR)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202662.9463.7058.6459.231,644,10659.23
3/19/202665.0065.1962.7863.28937,41763.28
3/18/202666.8868.1065.5665.94776,03065.94
3/17/202666.9167.9065.8065.93652,98065.93
3/16/202666.0067.5165.3866.29851,57966.29
3/13/202665.8466.4262.9864.671,620,66164.67
3/12/202669.3870.3162.0563.031,895,27063.03
3/11/202668.5771.0967.4269.99989,43169.99
3/10/202669.3270.0066.9169.021,245,65569.02
3/09/202668.7469.5867.2469.12820,01869.12
3/06/202671.7573.2969.1169.461,479,01969.46
3/05/202674.8275.3469.7972.461,609,77972.46
3/04/202673.2275.6271.5775.481,247,83175.48
3/03/202671.5873.1368.2572.611,205,44472.61
3/02/202670.0674.3670.0672.301,390,52272.30
2/27/202668.0171.7168.0170.791,771,70570.79
2/26/202666.0769.4562.9169.003,349,07469.00
2/25/202665.2768.4463.4768.242,113,06668.24
2/24/202665.1066.2264.7865.211,202,47865.21
2/23/202666.5366.7765.1465.19733,47465.19
2/20/202667.2468.5566.8267.14626,93967.14
2/19/202665.3967.7865.1167.261,074,38067.26
2/18/202663.6665.9063.5065.391,667,11765.39
2/17/202664.4665.2463.7163.771,034,15463.77
2/13/202663.6466.2063.6464.46651,34964.46
2/12/202664.4065.9863.1664.28637,79564.28
2/11/202665.8266.4163.7763.93562,22663.93
2/10/202665.4666.5364.8965.35942,67565.35
2/09/202665.7366.0264.5065.371,081,73765.37
2/06/202665.9967.5965.0465.55726,39965.55
2/05/202665.2567.1263.5465.02994,64565.02
2/04/202667.8868.7566.1867.07769,40167.07
2/03/202668.6268.6265.4667.19854,08067.19
2/02/202667.7868.8267.4967.76546,53367.76
1/30/202668.6270.9767.6968.58633,04768.58
1/29/202669.1670.8568.1769.59756,13369.59
1/28/202670.7071.0568.7468.97601,57368.97
1/27/202671.9773.2170.7070.76493,80570.76
1/26/202672.7573.5571.7271.89410,21871.89
1/23/202674.0775.2071.9772.83715,19972.83
1/22/202674.0074.8173.3173.52486,11373.52
1/21/202672.4174.4271.6373.88589,65173.88
1/20/202674.1275.6172.1272.12520,21472.12
1/16/202673.0375.1672.4574.86527,41074.86
1/15/202673.7173.7171.6173.09419,35173.09
1/14/202671.4872.1469.4271.59689,22671.59
1/13/202672.6673.5870.9271.99884,74371.99
1/12/202673.3473.5671.6771.90612,51371.90
1/09/202673.8774.9772.9373.14940,42373.14
1/08/202672.0374.1971.4973.381,560,84573.38
1/07/202671.1271.5669.5170.47704,14270.47
1/06/202671.2272.0969.8471.17814,98971.17
1/05/202670.7572.4770.2670.28536,95770.28
1/02/202668.4571.9468.4470.23732,86870.23
12/31/202568.6868.6867.5668.00547,75368.00
12/30/202568.4568.8767.6568.54897,39568.54
12/29/202569.0969.3468.1568.30535,65868.30
12/26/202568.6169.6267.1869.09560,41069.09
12/24/202569.1569.2067.6568.62257,32168.62
12/23/202569.1269.8468.5068.66456,18168.66