Loar Holdings Inc. Common Stock (LOAR)

63.02
-0.92 (-1.44%)
NYSE· Last Trade: Jun 3rd, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202662.8164.4862.0163.94384,67663.94
6/01/202663.4863.9161.4262.60689,65662.60
5/29/202664.6565.8263.8864.48780,88264.48
5/28/202662.0066.5161.6565.19887,66965.19
5/27/202663.2563.9862.0762.15513,24462.15
5/26/202663.4964.4462.7862.88471,60562.88
5/22/202662.6563.9861.6462.34463,22162.34
5/21/202659.8162.6559.3162.55463,97362.55
5/20/202660.0061.4258.3360.84596,18760.84
5/19/202659.1960.3757.5059.19627,18959.19
5/18/202657.6659.6356.8458.68749,92958.68
5/15/202660.7661.0256.9157.40868,36057.40
5/14/202662.1462.3860.8562.07654,33062.07
5/13/202660.0461.9958.9161.341,079,62061.34
5/12/202660.6661.0658.9360.95808,59460.95
5/11/202659.2061.7957.5661.221,033,23461.22
5/08/202660.5864.8459.6959.801,837,47559.80
5/07/202664.0064.2558.9560.101,633,27260.10
5/06/202658.9963.4558.9961.831,423,03161.83
5/05/202656.5258.1456.5257.72973,27057.72
5/04/202655.3557.7255.3355.59884,11055.59
5/01/202656.1256.6355.2055.37512,28355.37
4/30/202654.4356.4954.1056.12680,38656.12
4/29/202656.1556.2053.1553.751,034,95353.75
4/28/202657.8957.9455.9856.48854,25656.48
4/27/202657.4359.1157.0158.161,212,35258.16
4/24/202658.1358.6357.2357.32928,25057.32
4/23/202659.7460.7058.0058.921,191,82658.92
4/22/202663.3063.3159.0559.591,122,20759.59
4/21/202667.9468.4161.6362.131,520,40562.13
4/20/202666.7668.6766.4768.57585,63168.57
4/17/202663.6867.9263.3067.48894,66067.48
4/16/202665.5565.5561.8061.81740,55561.81
4/15/202667.1267.4965.4465.50557,85065.50
4/14/202666.9967.7166.1167.15664,88967.15
4/13/202663.6666.2263.6666.10567,34366.10
4/10/202664.5064.8363.6364.32409,62664.32
4/09/202662.5265.7862.4364.38713,83564.38
4/08/202661.4363.9661.4363.011,211,41463.01
4/07/202657.9358.3856.9758.241,182,14158.24
4/06/202657.0559.1157.0558.44808,39958.44
4/02/202656.1460.2255.8457.041,111,91457.04
4/01/202658.2559.0356.8658.531,334,67058.53
3/31/202656.9258.5255.6057.291,430,23557.29
3/30/202656.2057.3054.5955.261,703,99755.26
3/27/202656.9257.4755.5255.871,355,26855.87
3/26/202658.4959.5956.6357.261,092,85657.26
3/25/202659.5260.2858.7259.511,052,09059.51
3/24/202658.7359.7057.6758.711,278,84858.71
3/23/202660.7262.7258.8158.84939,34758.84
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