5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
+32.96%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
+8.40%
YEAR-TO-DATE PERFORMANCE
+15.11%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $86.60 | $85.07 (-1.77%) | $86.60 | $83.57 | 452,464 | $7.70 B |
| 04/16/2025 | $87.54 | $86.15 (-1.59%) | $88.02 | $84.44 | 450,500 | $7.80 B |
| 04/15/2025 | $88.58 | $88.54 (-0.05%) | $89.66 | $87.66 | 486,967 | $8.02 B |
| 04/14/2025 | $89.39 | $87.55 (-2.06%) | $90.79 | $86.37 | 636,200 | $7.93 B |
| 04/11/2025 | $85.49 | $88.33 (3.32%) | $88.99 | $84.30 | 645,929 | $8.00 B |
| 04/10/2025 | $83.27 | $85.89 (3.15%) | $87.10 | $81.07 | 708,862 | $7.78 B |
| 04/09/2025 | $74.77 | $85.46 (14.3%) | $86.25 | $74.07 | 911,800 | $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 | 917,300 | $6.51 B |
| 04/04/2025 | $73.25 | $69.44 (-5.2%) | $73.57 | $68.28 | 829,212 | $6.29 B |
| 04/03/2025 | $75.00 | $75.75 (1%) | $76.69 | $73.07 | 572,743 | $6.86 B |
| 04/02/2025 | $72.06 | $76.85 (6.65%) | $77.31 | $71.01 | 567,210 | $6.96 B |
| 04/01/2025 | $69.96 | $71.33 (1.96%) | $71.61 | $67.49 | 778,700 | $6.46 B |
| 03/31/2025 | $67.01 | $70.65 (5.43%) | $71.10 | $64.07 | 868,251 | $6.40 B |
| 03/28/2025 | $67.17 | $65.97 (-1.79%) | $68.25 | $64.71 | 761,443 | $5.97 B |
| 03/27/2025 | $66.59 | $67.74 (1.73%) | $69.38 | $65.54 | 884,331 | $6.13 B |
| 03/26/2025 | $68.31 | $66.59 (-2.52%) | $68.63 | $66.02 | 436,438 | $5.97 B |
| 03/25/2025 | $66.32 | $68.57 (3.39%) | $68.68 | $65.44 | 425,800 | $6.15 B |
| 03/24/2025 | $66.00 | $67.02 (1.55%) | $67.41 | $65.42 | 298,545 | $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 | 341,401 | $5.87 B |
| 03/19/2025 | $64.76 | $66.43 (2.58%) | $66.79 | $63.96 | 358,400 | $5.96 B |
| 03/18/2025 | $67.32 | $63.99 (-4.95%) | $67.32 | $63.84 | 281,308 | $5.74 B |
| 03/17/2025 | $65.00 | $67.08 (3.2%) | $67.38 | $65.00 | 221,400 | $6.02 B |
| 03/14/2025 | $64.03 | $65.85 (2.84%) | $66.38 | $63.54 | 292,319 | $5.91 B |
| 03/13/2025 | $63.48 | $63.45 (-0.05%) | $64.43 | $62.11 | 597,700 | $5.69 B |
| 03/12/2025 | $65.68 | $63.62 (-3.14%) | $65.68 | $62.47 | 366,544 | $5.71 B |
| 03/11/2025 | $63.75 | $64.44 (1.08%) | $66.72 | $62.77 | 819,328 | $5.78 B |
| 03/10/2025 | $66.00 | $64.97 (-1.56%) | $67.28 | $64.41 | 518,904 | $5.83 B |
| 03/07/2025 | $68.02 | $67.83 (-0.28%) | $68.48 | $64.35 | 478,121 | $6.08 B |
| 03/06/2025 | $69.67 | $68.38 (-1.85%) | $70.35 | $67.25 | 300,100 | $6.13 B |
| 03/05/2025 | $69.68 | $71.74 (2.96%) | $72.69 | $69.16 | 290,300 | $6.44 B |
| 03/04/2025 | $68.80 | $69.26 (0.67%) | $70.87 | $67.03 | 354,100 | $6.21 B |
| 03/03/2025 | $72.50 | $69.72 (-3.83%) | $73.61 | $69.06 | 367,312 | $6.25 B |
| 02/28/2025 | $67.95 | $72.67 (6.95%) | $73.13 | $67.95 | 1.15 M | $6.52 B |
| 02/27/2025 | $70.60 | $68.15 (-3.47%) | $70.67 | $68.14 | 300,800 | $6.11 B |
| 02/26/2025 | $68.20 | $69.50 (1.91%) | $69.95 | $67.57 | 307,500 | $6.23 B |
| 02/25/2025 | $67.49 | $67.96 (0.7%) | $69.66 | $66.17 | 300,502 | $6.10 B |
| 02/24/2025 | $69.47 | $67.80 (-2.4%) | $69.47 | $64.48 | 620,827 | $6.08 B |
| 02/21/2025 | $69.95 | $68.61 (-1.92%) | $70.45 | $67.81 | 556,115 | $6.15 B |
| 02/20/2025 | $70.19 | $69.40 (-1.13%) | $70.19 | $68.72 | 217,309 | $6.23 B |
| 02/19/2025 | $69.48 | $70.35 (1.25%) | $71.25 | $68.74 | 366,638 | $6.31 B |
| 02/18/2025 | $68.99 | $69.34 (0.51%) | $70.09 | $67.80 | 369,116 | $6.22 B |
| 02/14/2025 | $69.98 | $68.14 (-2.63%) | $70.27 | $65.69 | 763,900 | $6.11 B |
| 02/13/2025 | $74.38 | $69.86 (-6.08%) | $74.56 | $69.29 | 458,686 | $6.27 B |
| 02/12/2025 | $73.95 | $74.07 (0.16%) | $76.03 | $73.48 | 332,430 | $6.64 B |
| 02/11/2025 | $76.79 | $75.66 (-1.47%) | $78.03 | $75.65 | 464,643 | $6.79 B |
| 02/10/2025 | $77.68 | $77.84 (0.21%) | $78.69 | $76.56 | 256,600 | $6.98 B |
| 02/07/2025 | $76.69 | $77.47 (1.02%) | $78.50 | $75.52 | 397,400 | $6.95 B |
| 02/06/2025 | $76.46 | $76.21 (-0.33%) | $77.80 | $73.94 | 351,228 | $6.84 B |
| 02/05/2025 | $77.44 | $76.62 (-1.06%) | $78.07 | $75.81 | 334,035 | $6.87 B |
| 02/04/2025 | $78.26 | $77.24 (-1.3%) | $78.72 | $75.83 | 316,308 | $6.93 B |
| 02/03/2025 | $77.69 | $78.89 (1.54%) | $79.90 | $76.86 | 154,600 | $7.08 B |
| 01/31/2025 | $80.49 | $79.48 (-1.25%) | $81.11 | $79.16 | 163,635 | $7.13 B |
| 01/30/2025 | $79.13 | $80.11 (1.24%) | $80.86 | $79.13 | 166,500 | $7.19 B |
| 01/29/2025 | $79.27 | $78.61 (-0.83%) | $80.41 | $77.86 | 193,927 | $7.05 B |
| 01/28/2025 | $77.63 | $79.32 (2.18%) | $80.07 | $76.57 | 217,514 | $7.12 B |
| 01/27/2025 | $77.17 | $76.70 (-0.61%) | $78.37 | $75.48 | 322,540 | $6.88 B |
| 01/24/2025 | $80.29 | $79.75 (-0.67%) | $81.35 | $79.47 | 263,704 | $7.15 B |
| 01/23/2025 | $82.23 | $80.71 (-1.85%) | $82.90 | $80.36 | 349,900 | $7.24 B |
| 01/22/2025 | $82.82 | $81.93 (-1.07%) | $82.98 | $81.08 | 248,303 | $7.35 B |
| 01/21/2025 | $80.80 | $82.39 (1.97%) | $82.58 | $79.92 | 283,105 | $7.39 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.
