Loar Holdings Inc. (LOAR) Historical Stock Data
68.14 ↓1.72 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOAR is down -0.34% 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 |
---|---|---|---|---|---|---|
2025-02-14 | 69.98 | 68.14 | ↓$1.84 (-2.63%) | 65.69 | 70.27 | 750.04K |
2025-02-13 | 74.38 | 69.86 | ↓$4.52 (-6.08%) | 69.29 | 74.43 | 396.71K |
2025-02-12 | 73.95 | 74.07 | ↑$0.12 (0.16%) | 73.48 | 76.03 | 332.43K |
2025-02-11 | 76.79 | 75.66 | ↓$1.13 (-1.47%) | 75.65 | 78.03 | 464.63K |
2025-02-10 | 77.68 | 77.84 | ↑$0.16 (0.21%) | 76.56 | 78.69 | 256.58K |
2025-02-07 | 76.69 | 77.47 | ↑$0.78 (1.02%) | 75.52 | 78.15 | 397.37K |
2025-02-06 | 76.46 | 76.21 | ↓$0.25 (-0.33%) | 73.94 | 77.80 | 351.23K |
2025-02-05 | 77.44 | 76.62 | ↓$0.82 (-1.06%) | 75.81 | 78.07 | 217.16K |
2025-02-04 | 78.26 | 77.24 | ↓$1.02 (-1.30%) | 75.83 | 78.73 | 316.31K |
2025-02-03 | 77.69 | 78.89 | ↑$1.20 (1.54%) | 76.86 | 79.90 | 154.60K |
2025-01-31 | 80.49 | 79.48 | ↓$1.01 (-1.25%) | 79.16 | 81.08 | 163.18K |
2025-01-30 | 79.13 | 80.11 | ↑$0.98 (1.24%) | 79.13 | 80.86 | 166.48K |
2025-01-29 | 79.27 | 78.61 | ↓$0.66 (-0.83%) | 77.86 | 80.29 | 132.08K |
2025-01-28 | 77.63 | 79.32 | ↑$1.69 (2.18%) | 76.57 | 80.06 | 217.51K |
2025-01-27 | 77.17 | 76.70 | ↓$0.47 (-0.61%) | 75.48 | 78.30 | 322.54K |
2025-01-24 | 80.29 | 79.75 | ↓$0.54 (-0.67%) | 79.47 | 81.35 | 263.70K |
2025-01-23 | 82.23 | 80.71 | ↓$1.52 (-1.85%) | 80.36 | 82.90 | 287.23K |
2025-01-22 | 82.82 | 81.93 | ↓$0.89 (-1.07%) | 81.08 | 82.93 | 248.29K |
2025-01-21 | 80.80 | 82.39 | ↑$1.59 (1.97%) | 79.92 | 82.57 | 283.11K |
2025-01-17 | 79.58 | 78.90 | ↓$0.68 (-0.85%) | 78.90 | 80.82 | 144.19K |
2025-01-16 | 78.26 | 78.85 | ↑$0.59 (0.75%) | 77.25 | 78.95 | 231.75K |
2025-01-15 | 78.14 | 78.02 | ↓$0.12 (-0.15%) | 77.45 | 79.09 | 574.21K |
2025-01-14 | 74.05 | 75.03 | ↑$0.98 (1.32%) | 73.64 | 75.42 | 162.74K |
2025-01-13 | 71.29 | 72.99 | ↑$1.70 (2.38%) | 71.07 | 73.20 | 212.47K |
2025-01-10 | 72.03 | 72.56 | ↑$0.53 (0.74%) | 71.01 | 72.68 | 178.63K |
2025-01-08 | 74.10 | 72.70 | ↓$1.40 (-1.89%) | 72.00 | 74.66 | 430.71K |
2025-01-07 | 76.55 | 74.88 | ↓$1.67 (-2.18%) | 74.59 | 77.87 | 660.95K |
2025-01-06 | 77.17 | 76.17 | ↓$1.00 (-1.30%) | 75.84 | 78.58 | 645.21K |
2025-01-03 | 74.39 | 76.30 | ↑$1.91 (2.57%) | 74.39 | 76.71 | 550.05K |
2025-01-02 | 74.53 | 73.98 | ↓$0.55 (-0.74%) | 72.58 | 74.97 | 405.25K |
Create an account or log in to view more rows.
$LOAR Short again!! 😀 😀
$LOAR I don't know shit
but I know I'm holdin till I at least triple up
$LOAR dont be a POS today
$LOAR take us to the moon
lets goooooo
$LOAR FYI - leaning bullish
$LOAR lets go!!
$LOAR whats the news????
$LOAR holdddd it tight yall
$LOAR to the moon!!! lfG
$LOAR gonna take my L with this one