5 DAY PERFORMANCE
-8.81%
1 MONTH PERFORMANCE
-19.74%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
+29.59%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $73.50 | $72.83 (-0.91%) | $74.32 | $72.00 | 2.16 M | $6.53 B |
| 12/19/2024 | $75.52 | $73.89 (-2.16%) | $76.01 | $72.33 | 737,341 | $6.63 B |
| 12/18/2024 | $77.00 | $74.68 (-3.01%) | $77.60 | $73.86 | 899,930 | $6.70 B |
| 12/17/2024 | $79.08 | $76.32 (-3.49%) | $79.25 | $75.31 | 901,500 | $6.85 B |
| 12/16/2024 | $78.55 | $79.87 (1.68%) | $81.34 | $78.55 | 728,900 | $7.16 B |
| 12/13/2024 | $80.00 | $79.14 (-1.07%) | $81.11 | $77.43 | 925,248 | $7.10 B |
| 12/12/2024 | $83.67 | $79.32 (-5.2%) | $83.92 | $79.25 | 1.28 M | $7.12 B |
| 12/11/2024 | $87.24 | $84.28 (-3.39%) | $87.34 | $83.78 | 3.95 M | $7.56 B |
| 12/10/2024 | $91.55 | $87.69 (-4.22%) | $92.48 | $86.48 | 536,702 | $7.87 B |
| 12/09/2024 | $90.67 | $91.08 (0.45%) | $96.99 | $90.53 | 482,140 | $8.17 B |
| 12/06/2024 | $90.17 | $92.00 (2.03%) | $92.76 | $89.97 | 227,800 | $8.25 B |
| 12/05/2024 | $90.46 | $90.07 (-0.43%) | $91.89 | $89.87 | 306,000 | $8.08 B |
| 12/04/2024 | $89.19 | $91.80 (2.93%) | $93.50 | $89.19 | 232,038 | $8.23 B |
| 12/03/2024 | $89.80 | $89.04 (-0.85%) | $92.00 | $88.92 | 538,900 | $7.99 B |
| 12/02/2024 | $92.08 | $91.11 (-1.05%) | $93.08 | $88.80 | 218,907 | $8.17 B |
| 11/29/2024 | $89.76 | $92.08 (2.58%) | $92.74 | $88.45 | 169,200 | $8.26 B |
| 11/27/2024 | $91.73 | $88.83 (-3.16%) | $95.36 | $88.80 | 354,617 | $7.97 B |
| 11/26/2024 | $88.60 | $89.25 (0.73%) | $91.83 | $87.61 | 254,748 | $8.01 B |
| 11/25/2024 | $95.19 | $89.06 (-6.44%) | $96.60 | $89.06 | 456,750 | $7.99 B |
| 11/22/2024 | $91.09 | $94.34 (3.57%) | $94.69 | $90.96 | 238,543 | $8.46 B |
| 11/21/2024 | $88.20 | $90.74 (2.88%) | $93.17 | $87.70 | 255,417 | $8.14 B |
| 11/20/2024 | $88.30 | $88.06 (-0.27%) | $88.81 | $86.01 | 327,100 | $7.90 B |
| 11/19/2024 | $82.18 | $87.76 (6.79%) | $88.55 | $82.18 | 310,600 | $7.87 B |
| 11/18/2024 | $80.65 | $81.93 (1.59%) | $83.18 | $80.19 | 205,312 | $7.35 B |
| 11/15/2024 | $82.14 | $80.80 (-1.63%) | $84.25 | $80.31 | 234,903 | $7.25 B |
| 11/14/2024 | $81.23 | $82.17 (1.16%) | $82.81 | $78.01 | 412,167 | $7.37 B |
| 11/13/2024 | $86.33 | $80.94 (-6.24%) | $86.90 | $78.43 | 765,891 | $7.26 B |
| 11/12/2024 | $90.54 | $88.11 (-2.68%) | $91.90 | $87.11 | 410,044 | $7.90 B |
| 11/11/2024 | $94.92 | $89.31 (-5.91%) | $95.35 | $88.41 | 436,868 | $8.01 B |
| 11/08/2024 | $85.48 | $88.86 (3.95%) | $89.96 | $85.48 | 231,000 | $7.97 B |
| 11/07/2024 | $83.72 | $84.68 (1.15%) | $86.30 | $82.36 | 355,500 | $7.60 B |
| 11/06/2024 | $86.68 | $83.64 (-3.51%) | $87.07 | $82.75 | 644,683 | $7.50 B |
| 11/05/2024 | $86.95 | $83.26 (-4.24%) | $87.60 | $82.82 | 444,554 | $7.47 B |
| 11/04/2024 | $88.32 | $87.00 (-1.49%) | $90.70 | $86.58 | 368,500 | $7.80 B |
| 11/01/2024 | $86.70 | $88.35 (1.9%) | $90.01 | $85.46 | 449,911 | $7.93 B |
| 10/31/2024 | $87.14 | $86.18 (-1.1%) | $89.07 | $85.53 | 431,500 | $7.73 B |
| 10/30/2024 | $89.94 | $87.92 (-2.25%) | $92.17 | $87.07 | 479,100 | $7.89 B |
| 10/29/2024 | $87.00 | $89.24 (2.57%) | $89.43 | $85.14 | 299,144 | $8.01 B |
| 10/28/2024 | $85.53 | $86.87 (1.57%) | $88.04 | $84.35 | 396,922 | $7.79 B |
| 10/25/2024 | $82.51 | $84.58 (2.51%) | $85.64 | $81.50 | 384,549 | $7.59 B |
| 10/24/2024 | $80.10 | $80.07 (-0.04%) | $81.63 | $78.96 | 134,100 | $7.18 B |
| 10/23/2024 | $80.55 | $80.07 (-0.6%) | $82.48 | $78.67 | 255,700 | $7.18 B |
| 10/22/2024 | $79.48 | $81.04 (1.96%) | $81.78 | $76.95 | 331,907 | $7.27 B |
| 10/21/2024 | $78.37 | $79.78 (1.8%) | $81.15 | $77.16 | 197,294 | $7.16 B |
| 10/18/2024 | $77.97 | $78.49 (0.67%) | $79.48 | $77.07 | 155,248 | $7.04 B |
| 10/17/2024 | $76.75 | $77.75 (1.3%) | $79.72 | $76.38 | 171,923 | $6.97 B |
| 10/16/2024 | $75.09 | $76.66 (2.09%) | $76.81 | $73.28 | 150,941 | $6.88 B |
| 10/15/2024 | $76.73 | $74.22 (-3.27%) | $76.96 | $73.85 | 160,416 | $6.66 B |
| 10/14/2024 | $77.03 | $77.11 (0.1%) | $77.47 | $75.06 | 119,800 | $6.92 B |
| 10/11/2024 | $75.59 | $77.01 (1.88%) | $78.09 | $74.37 | 176,900 | $6.91 B |
| 10/10/2024 | $74.77 | $74.00 (-1.03%) | $75.96 | $72.62 | 147,700 | $6.64 B |
| 10/09/2024 | $75.09 | $75.13 (0.05%) | $75.23 | $73.22 | 119,000 | $6.74 B |
| 10/08/2024 | $74.61 | $75.09 (0.64%) | $75.26 | $72.93 | 111,300 | $6.74 B |
| 10/07/2024 | $73.19 | $73.45 (0.36%) | $76.26 | $71.50 | 120,700 | $6.59 B |
| 10/04/2024 | $72.16 | $73.66 (2.08%) | $74.00 | $71.80 | 167,339 | $6.61 B |
| 10/03/2024 | $73.22 | $71.00 (-3.03%) | $73.22 | $70.94 | 188,500 | $6.37 B |
| 10/02/2024 | $71.56 | $73.22 (2.32%) | $74.31 | $69.81 | 275,034 | $6.57 B |
| 10/01/2024 | $73.96 | $71.83 (-2.88%) | $74.54 | $70.94 | 394,500 | $6.44 B |
| 09/30/2024 | $74.04 | $74.59 (0.74%) | $75.87 | $73.29 | 197,403 | $6.69 B |
| 09/27/2024 | $74.29 | $74.28 (-0.01%) | $75.55 | $74.06 | 268,600 | $6.66 B |
| 09/26/2024 | $76.28 | $74.09 (-2.87%) | $77.34 | $73.46 | 566,042 | $6.65 B |
| 09/25/2024 | $72.86 | $75.19 (3.2%) | $75.68 | $72.86 | 208,420 | $6.74 B |
| 09/24/2024 | $75.49 | $72.47 (-4%) | $76.25 | $72.19 | 242,500 | $6.50 B |
| 09/23/2024 | $75.01 | $75.53 (0.69%) | $77.88 | $74.18 | 191,000 | $6.78 B |