5 DAY PERFORMANCE
+6.65%
1 MONTH PERFORMANCE
+13.67%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-4.57%
YEAR-TO-DATE PERFORMANCE
+10.15%
1 YEAR PERFORMANCE
+3.03%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $73.87 | $74.91 (1.4%) | $74.97 | $73.71 | 55.29 K | |
| 01/08/2026 | $72.03 | $73.38 (1.87%) | $74.19 | $71.49 | 1.56 M | $6.87 B |
| 01/07/2026 | $71.12 | $70.47 (-0.91%) | $71.56 | $69.51 | 704.18 K | $6.60 B |
| 01/06/2026 | $71.22 | $71.17 (-0.07%) | $72.09 | $69.84 | 815.00 K | $6.66 B |
| 01/05/2026 | $70.75 | $70.28 (-0.66%) | $72.47 | $70.26 | 537.00 K | $6.58 B |
| 01/02/2026 | $68.45 | $70.23 (2.6%) | $71.94 | $68.44 | 732.90 K | $6.58 B |
| 12/31/2025 | $68.68 | $68.00 (-0.99%) | $68.68 | $67.56 | 547.80 K | $6.37 B |
| 12/30/2025 | $68.45 | $68.54 (0.13%) | $68.87 | $67.65 | 897.40 K | $6.42 B |
| 12/29/2025 | $69.09 | $68.30 (-1.14%) | $69.35 | $68.15 | 535.70 K | $6.39 B |
| 12/26/2025 | $68.61 | $69.09 (0.7%) | $69.62 | $67.18 | 560.41 K | $6.47 B |
| 12/24/2025 | $69.15 | $68.62 (-0.77%) | $69.20 | $67.65 | 257.32 K | $6.42 B |
| 12/23/2025 | $69.12 | $68.66 (-0.67%) | $69.84 | $68.50 | 456.20 K | $6.43 B |
| 12/22/2025 | $67.88 | $69.74 (2.74%) | $70.50 | $67.77 | 630.43 K | $6.53 B |
| 12/19/2025 | $68.64 | $67.52 (-1.63%) | $69.12 | $67.34 | 1.24 M | $6.32 B |
| 12/18/2025 | $69.02 | $68.17 (-1.23%) | $69.73 | $67.79 | 474.13 K | $6.38 B |
| 12/17/2025 | $68.04 | $67.91 (-0.19%) | $69.11 | $67.26 | 674.00 K | $6.36 B |
| 12/16/2025 | $68.14 | $68.45 (0.45%) | $69.30 | $67.52 | 521.82 K | $6.41 B |
| 12/15/2025 | $69.95 | $68.82 (-1.62%) | $70.40 | $67.89 | 777.50 K | $6.44 B |
| 12/12/2025 | $71.48 | $69.97 (-2.11%) | $72.68 | $69.20 | 796.23 K | $6.55 B |
| 12/11/2025 | $68.27 | $71.37 (4.54%) | $71.77 | $68.27 | 535.52 K | $6.68 B |
| 12/10/2025 | $66.41 | $68.34 (2.91%) | $69.58 | $65.60 | 581.40 K | $6.40 B |
| 12/09/2025 | $66.30 | $65.89 (-0.62%) | $67.34 | $65.78 | 657.40 K | $6.17 B |
| 12/08/2025 | $67.31 | $66.37 (-1.4%) | $67.78 | $66.14 | 355.70 K | $6.21 B |
| 12/05/2025 | $67.72 | $67.25 (-0.69%) | $68.36 | $66.65 | 558.94 K | $6.29 B |
| 12/04/2025 | $68.89 | $67.82 (-1.55%) | $69.17 | $67.34 | 608.66 K | $6.35 B |
| 12/03/2025 | $67.70 | $68.30 (0.89%) | $69.14 | $66.50 | 984.50 K | $6.39 B |
| 12/02/2025 | $67.67 | $67.70 (0.04%) | $68.64 | $67.19 | 751.06 K | $6.34 B |
| 12/01/2025 | $67.36 | $67.19 (-0.25%) | $69.19 | $66.87 | 1.01 M | $6.29 B |
| 11/28/2025 | $68.78 | $68.45 (-0.48%) | $69.49 | $68.05 | 220.30 K | $6.41 B |
| 11/26/2025 | $67.57 | $68.00 (0.64%) | $68.85 | $67.34 | 746.90 K | $6.36 B |
| 11/25/2025 | $67.28 | $67.45 (0.25%) | $68.92 | $65.90 | 995.00 K | $6.31 B |
| 11/24/2025 | $64.49 | $65.36 (1.35%) | $65.89 | $63.27 | 767.21 K | $6.12 B |
| 11/21/2025 | $63.74 | $64.48 (1.16%) | $66.97 | $63.31 | 759.50 K | $6.03 B |
| 11/20/2025 | $66.60 | $64.04 (-3.84%) | $67.18 | $63.68 | 873.10 K | $5.99 B |
| 11/19/2025 | $65.35 | $65.54 (0.29%) | $66.11 | $64.77 | 815.94 K | $6.13 B |
| 11/18/2025 | $64.21 | $65.36 (1.79%) | $66.59 | $62.60 | 1.40 M | $6.12 B |
| 11/17/2025 | $66.47 | $63.84 (-3.96%) | $67.09 | $63.26 | 1.20 M | $5.97 B |
| 11/14/2025 | $67.22 | $66.77 (-0.67%) | $69.25 | $66.72 | 871.42 K | $6.25 B |
| 11/13/2025 | $72.13 | $68.52 (-5%) | $72.13 | $67.74 | 1.17 M | $6.41 B |
| 11/12/2025 | $75.97 | $71.33 (-6.11%) | $80.41 | $69.52 | 2.39 M | $6.68 B |
| 11/11/2025 | $76.20 | $73.24 (-3.88%) | $77.07 | $72.53 | 1.63 M | $6.85 B |
| 11/10/2025 | $75.00 | $77.10 (2.8%) | $77.76 | $74.26 | 691.23 K | $7.22 B |
| 11/07/2025 | $74.25 | $74.55 (0.4%) | $75.17 | $73.08 | 548.61 K | $6.98 B |
| 11/06/2025 | $74.95 | $74.96 (0.01%) | $75.41 | $73.30 | 520.42 K | $7.02 B |
| 11/05/2025 | $75.56 | $75.26 (-0.4%) | $76.71 | $73.88 | 555.40 K | $7.04 B |
| 11/04/2025 | $76.94 | $76.09 (-1.1%) | $77.27 | $75.29 | 415.68 K | $7.12 B |
| 11/03/2025 | $79.11 | $77.88 (-1.55%) | $79.27 | $77.67 | 322.85 K | $7.29 B |
| 10/31/2025 | $79.83 | $79.13 (-0.88%) | $79.83 | $78.39 | 231.90 K | $7.41 B |
| 10/30/2025 | $79.72 | $79.56 (-0.2%) | $81.39 | $79.25 | 309.11 K | $7.45 B |
| 10/29/2025 | $80.02 | $79.92 (-0.12%) | $80.54 | $78.79 | 323.80 K | $7.48 B |
| 10/28/2025 | $81.10 | $80.00 (-1.36%) | $81.17 | $79.59 | 308.54 K | $7.49 B |
| 10/27/2025 | $82.42 | $80.50 (-2.33%) | $82.47 | $80.00 | 526.63 K | $7.53 B |
| 10/24/2025 | $81.17 | $81.69 (0.64%) | $82.34 | $79.94 | 404.92 K | $7.65 B |
| 10/23/2025 | $77.38 | $80.52 (4.06%) | $80.70 | $77.27 | 644.54 K | $7.54 B |
| 10/22/2025 | $81.55 | $76.98 (-5.6%) | $82.09 | $76.74 | 806.30 K | $7.20 B |
| 10/21/2025 | $82.20 | $81.90 (-0.36%) | $83.43 | $81.64 | 976.22 K | $7.66 B |
| 10/20/2025 | $80.30 | $81.76 (1.82%) | $82.08 | $80.16 | 786.70 K | $7.65 B |
| 10/17/2025 | $80.28 | $79.75 (-0.66%) | $80.75 | $78.68 | 528.40 K | $7.46 B |
| 10/16/2025 | $80.90 | $80.73 (-0.21%) | $81.71 | $80.10 | 735.00 K | $7.56 B |
| 10/15/2025 | $82.00 | $80.90 (-1.34%) | $82.68 | $80.20 | 624.90 K | $7.57 B |
| 10/14/2025 | $79.20 | $81.21 (2.54%) | $81.61 | $78.33 | 714.50 K | $7.60 B |
| 10/13/2025 | $79.17 | $79.80 (0.8%) | $80.71 | $77.86 | 577.70 K | $7.47 B |
| 10/10/2025 | $79.52 | $79.12 (-0.5%) | $79.95 | $78.44 | 761.20 K | $7.40 B |
| 10/09/2025 | $78.84 | $79.40 (0.71%) | $80.02 | $78.47 | 594.42 K | $7.43 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.
