Loar Holdings Inc. (LOAR) Historical Stock Data
67.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOAR is down -0.80% a day on average. There have been 12 days where Loar Holdings Inc. closed green and 18 days where LOAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 67.72 | 67.25 | ↓$0.47 (-0.69%) | 66.65 | 68.31 | 449.87K |
| 2025-12-04 | 68.89 | 67.82 | ↓$1.07 (-1.55%) | 67.36 | 69.17 | 488.58K |
| 2025-12-03 | 67.70 | 68.30 | ↑$0.60 (0.89%) | 66.61 | 69.14 | 671.34K |
| 2025-12-02 | 67.67 | 67.70 | ↑$0.03 (0.04%) | 67.19 | 68.64 | 751.01K |
| 2025-12-01 | 67.36 | 67.19 | ↓$0.17 (-0.25%) | 66.88 | 69.19 | 688K |
| 2025-11-28 | 68.78 | 68.45 | ↓$0.33 (-0.48%) | 68.10 | 69.49 | 220.12K |
| 2025-11-26 | 67.57 | 68.00 | ↑$0.43 (0.64%) | 67.34 | 68.85 | 611.64K |
| 2025-11-25 | 67.28 | 67.45 | ↑$0.17 (0.25%) | 65.96 | 68.92 | 861.20K |
| 2025-11-24 | 64.49 | 65.36 | ↑$0.87 (1.35%) | 63.27 | 65.89 | 651.54K |
| 2025-11-21 | 63.74 | 64.48 | ↑$0.74 (1.16%) | 63.31 | 66.79 | 671.26K |
| 2025-11-20 | 66.60 | 64.04 | ↓$2.56 (-3.84%) | 63.68 | 67.18 | 759.10K |
| 2025-11-19 | 65.35 | 65.54 | ↑$0.19 (0.29%) | 64.77 | 66.11 | 685.24K |
| 2025-11-18 | 64.21 | 65.36 | ↑$1.15 (1.79%) | 62.60 | 66.59 | 1.13M |
| 2025-11-17 | 66.47 | 63.84 | ↓$2.63 (-3.96%) | 63.26 | 67.07 | 1.19M |
| 2025-11-14 | 67.22 | 66.77 | ↓$0.45 (-0.67%) | 66.72 | 69.25 | 752.58K |
| 2025-11-13 | 72.13 | 68.52 | ↓$3.61 (-5.00%) | 67.74 | 72.13 | 1.17M |
| 2025-11-12 | 75.97 | 71.33 | ↓$4.64 (-6.11%) | 69.52 | 80.41 | 2.21M |
| 2025-11-11 | 76.20 | 73.24 | ↓$2.96 (-3.88%) | 72.60 | 77.07 | 1.51M |
| 2025-11-10 | 75.00 | 77.10 | ↑$2.10 (2.80%) | 74.32 | 77.76 | 453.47K |
| 2025-11-07 | 74.25 | 74.55 | ↑$0.30 (0.40%) | 73.08 | 75.17 | 483.48K |
| 2025-11-06 | 74.95 | 74.96 | ↑$0.01 (0.01%) | 73.30 | 75.41 | 520.42K |
| 2025-11-05 | 75.56 | 75.26 | ↓$0.30 (-0.40%) | 73.88 | 76.71 | 435.87K |
| 2025-11-04 | 76.94 | 76.09 | ↓$0.85 (-1.10%) | 75.29 | 77.27 | 320.06K |
| 2025-11-03 | 79.11 | 77.88 | ↓$1.23 (-1.55%) | 77.67 | 79.27 | 263.52K |
| 2025-10-31 | 79.83 | 79.13 | ↓$0.70 (-0.88%) | 78.39 | 79.83 | 231.90K |
| 2025-10-30 | 79.72 | 79.56 | ↓$0.16 (-0.20%) | 79.25 | 81.39 | 246.67K |
| 2025-10-29 | 80.02 | 79.92 | ↓$0.10 (-0.12%) | 78.82 | 80.53 | 323.78K |
| 2025-10-28 | 81.10 | 80.00 | ↓$1.10 (-1.36%) | 79.62 | 81.17 | 308.54K |
| 2025-10-27 | 82.42 | 80.50 | ↓$1.92 (-2.33%) | 80.00 | 82.47 | 526.63K |
| 2025-10-24 | 81.17 | 81.69 | ↑$0.52 (0.64%) | 79.94 | 82.34 | 404.92K |
Create an account or log in to view more rows.
$LOAR Dumping started...
Get out while you can...
$LOAR time to make a big run Monday morning. Let's get it! ????????????????????????????
$LOAR puts r going to print tomorrow
$LOAR starting to gap up a little
$LOAR She's gettin' ready to...
$LOAR 5 minute looks sexy
$LOAR Guys when can we expect that 30% drop?
$LOAR buy more doomers!!!
$LOAR Short again!! 😀 😀
$LOAR I don't know shit
but I know I'm holdin till I at least triple up