5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
+19.60%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+17.59%
1 YEAR PERFORMANCE
+68.76%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $86.00 | $86.83 (0.97%) | $87.54 | $85.50 | 1.50 M | $8.12 B |
| 05/23/2025 | $84.03 | $85.39 (1.62%) | $85.98 | $82.75 | 935.40 K | $7.99 B |
| 05/22/2025 | $82.34 | $84.32 (2.4%) | $85.07 | $81.10 | 1.29 M | $7.89 B |
| 05/21/2025 | $84.03 | $82.56 (-1.75%) | $84.55 | $81.75 | 1.22 M | $7.72 B |
| 05/20/2025 | $84.97 | $83.00 (-2.32%) | $85.34 | $82.40 | 1.37 M | $7.77 B |
| 05/19/2025 | $84.48 | $84.94 (0.54%) | $86.48 | $84.29 | 1.79 M | $7.95 B |
| 05/16/2025 | $83.67 | $85.59 (2.29%) | $86.82 | $82.85 | 3.60 M | $8.01 B |
| 05/15/2025 | $82.39 | $83.67 (1.55%) | $84.80 | $81.59 | 6.41 M | $7.83 B |
| 05/14/2025 | $89.69 | $83.41 (-7%) | $90.00 | $81.35 | 2.45 M | $7.80 B |
| 05/13/2025 | $98.11 | $93.14 (-5.07%) | $99.17 | $85.00 | 2.04 M | $8.71 B |
| 05/12/2025 | $96.08 | $99.49 (3.55%) | $99.67 | $91.76 | 1.84 M | $9.31 B |
| 05/09/2025 | $97.91 | $95.88 (-2.07%) | $97.91 | $91.57 | 1.04 M | $8.97 B |
| 05/08/2025 | $97.86 | $96.78 (-1.1%) | $98.58 | $95.88 | 602.60 K | $8.76 B |
| 05/07/2025 | $97.50 | $97.51 (0.01%) | $98.70 | $96.39 | 617.69 K | $8.83 B |
| 05/06/2025 | $95.09 | $97.23 (2.25%) | $97.84 | $94.00 | 564.63 K | $8.80 B |
| 05/05/2025 | $95.23 | $96.79 (1.64%) | $98.70 | $94.65 | 845.52 K | $8.76 B |
| 05/02/2025 | $91.81 | $94.60 (3.04%) | $95.95 | $90.10 | 1.31 M | $8.57 B |
| 05/01/2025 | $96.27 | $94.84 (-1.49%) | $96.92 | $94.65 | 1.17 M | $8.59 B |
| 04/30/2025 | $94.72 | $94.58 (-0.15%) | $95.22 | $93.02 | 748.30 K | $8.56 B |
| 04/29/2025 | $95.60 | $96.55 (0.99%) | $97.01 | $94.42 | 741.20 K | $8.74 B |
| 04/28/2025 | $97.25 | $95.60 (-1.7%) | $99.16 | $93.89 | 1.14 M | $8.66 B |
| 04/25/2025 | $92.50 | $96.89 (4.75%) | $98.60 | $92.50 | 1.31 M | $8.77 B |
| 04/24/2025 | $86.42 | $91.85 (6.28%) | $92.57 | $86.27 | 840.13 K | $8.32 B |
| 04/23/2025 | $85.96 | $85.87 (-0.1%) | $88.49 | $85.46 | 387.41 K | $7.77 B |
| 04/22/2025 | $82.27 | $82.87 (0.73%) | $83.30 | $81.03 | 568.24 K | $7.50 B |
| 04/21/2025 | $84.32 | $81.69 (-3.12%) | $85.66 | $79.02 | 588.91 K | $7.40 B |
| 04/17/2025 | $86.60 | $85.07 (-1.77%) | $86.60 | $83.57 | 532.41 K | $7.70 B |
| 04/16/2025 | $87.54 | $86.15 (-1.59%) | $88.02 | $84.44 | 450.50 K | $7.80 B |
| 04/15/2025 | $88.58 | $88.54 (-0.05%) | $89.66 | $87.66 | 486.97 K | $8.02 B |
| 04/14/2025 | $89.39 | $87.55 (-2.06%) | $90.79 | $86.37 | 636.20 K | $7.93 B |
| 04/11/2025 | $85.49 | $88.33 (3.32%) | $88.99 | $84.30 | 645.93 K | $8.00 B |
| 04/10/2025 | $83.27 | $85.89 (3.15%) | $87.10 | $81.07 | 708.86 K | $7.78 B |
| 04/09/2025 | $74.77 | $85.46 (14.3%) | $86.25 | $74.07 | 911.80 K | $7.74 B |
| 04/08/2025 | $75.02 | $75.29 (0.36%) | $79.35 | $73.77 | 1.49 M | $6.82 B |
| 04/07/2025 | $67.55 | $71.85 (6.37%) | $73.95 | $66.66 | 917.30 K | $6.51 B |
| 04/04/2025 | $73.25 | $69.44 (-5.2%) | $73.57 | $68.28 | 829.21 K | $6.29 B |
| 04/03/2025 | $75.00 | $75.75 (1%) | $76.69 | $73.07 | 572.74 K | $6.86 B |
| 04/02/2025 | $72.06 | $76.85 (6.65%) | $77.31 | $71.01 | 567.21 K | $6.96 B |
| 04/01/2025 | $69.96 | $71.33 (1.96%) | $71.61 | $67.49 | 778.70 K | $6.46 B |
| 03/31/2025 | $67.01 | $70.65 (5.43%) | $71.10 | $64.07 | 868.25 K | $6.40 B |
| 03/28/2025 | $67.17 | $65.97 (-1.79%) | $68.25 | $64.71 | 761.44 K | $5.97 B |
| 03/27/2025 | $66.59 | $67.74 (1.73%) | $69.38 | $65.54 | 884.33 K | $6.13 B |
| 03/26/2025 | $68.31 | $66.59 (-2.52%) | $68.63 | $66.02 | 436.44 K | $5.97 B |
| 03/25/2025 | $66.32 | $68.57 (3.39%) | $68.68 | $65.44 | 425.80 K | $6.15 B |
| 03/24/2025 | $66.00 | $67.02 (1.55%) | $67.41 | $65.42 | 298.55 K | $6.01 B |
| 03/21/2025 | $64.62 | $64.97 (0.54%) | $65.32 | $63.66 | 1.06 M | $5.83 B |
| 03/20/2025 | $65.21 | $65.41 (0.31%) | $67.06 | $65.21 | 341.40 K | $5.87 B |
| 03/19/2025 | $64.76 | $66.43 (2.58%) | $66.79 | $63.96 | 358.40 K | $5.96 B |
| 03/18/2025 | $67.32 | $63.99 (-4.95%) | $67.32 | $63.84 | 281.31 K | $5.74 B |
| 03/17/2025 | $65.00 | $67.08 (3.2%) | $67.38 | $65.00 | 221.40 K | $6.02 B |
| 03/14/2025 | $64.03 | $65.85 (2.84%) | $66.38 | $63.54 | 292.32 K | $5.91 B |
| 03/13/2025 | $63.48 | $63.45 (-0.05%) | $64.43 | $62.11 | 597.70 K | $5.69 B |
| 03/12/2025 | $65.68 | $63.62 (-3.14%) | $65.68 | $62.47 | 366.54 K | $5.71 B |
| 03/11/2025 | $63.75 | $64.44 (1.08%) | $66.72 | $62.77 | 819.33 K | $5.78 B |
| 03/10/2025 | $66.00 | $64.97 (-1.56%) | $67.28 | $64.41 | 518.90 K | $5.83 B |
| 03/07/2025 | $68.02 | $67.83 (-0.28%) | $68.48 | $64.35 | 478.12 K | $6.08 B |
| 03/06/2025 | $69.67 | $68.38 (-1.85%) | $70.35 | $67.25 | 300.10 K | $6.13 B |
| 03/05/2025 | $69.68 | $71.74 (2.96%) | $72.69 | $69.16 | 290.30 K | $6.44 B |
| 03/04/2025 | $68.80 | $69.26 (0.67%) | $70.87 | $67.03 | 354.10 K | $6.21 B |
| 03/03/2025 | $72.50 | $69.72 (-3.83%) | $73.61 | $69.06 | 367.31 K | $6.25 B |
| 02/28/2025 | $67.95 | $72.67 (6.95%) | $73.13 | $67.95 | 1.15 M | $6.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
