-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
+4.41% -
3 MONTH PERFORMANCE
+9.34% -
6 MONTH PERFORMANCE
+59.03%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $80.65 | $81.93 (1.59%) | $83.18 | $80.19 | 205,296 | $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 |
| 09/20/2024 | $75.29 | $74.46 (-1.1%) | $76.63 | $74.00 | 1.34 M | $6.68 B |
| 09/19/2024 | $75.17 | $75.63 (0.61%) | $76.66 | $74.24 | 187,906 | $6.78 B |
| 09/18/2024 | $77.68 | $73.65 (-5.19%) | $78.63 | $73.60 | 174,835 | $6.61 B |
| 09/17/2024 | $75.42 | $76.95 (2.03%) | $78.25 | $75.11 | 154,502 | $6.90 B |
| 09/16/2024 | $79.97 | $75.11 (-6.08%) | $80.79 | $74.90 | 303,600 | $6.74 B |
| 09/13/2024 | $78.73 | $79.84 (1.41%) | $80.73 | $78.17 | 189,500 | $7.16 B |
| 09/12/2024 | $76.98 | $78.50 (1.97%) | $79.56 | $76.14 | 204,600 | $7.04 B |
| 09/11/2024 | $72.59 | $76.32 (5.14%) | $78.31 | $71.38 | 398,091 | $6.85 B |
| 09/10/2024 | $73.25 | $73.35 (0.14%) | $75.10 | $69.91 | 470,027 | $6.58 B |
| 09/09/2024 | $69.94 | $73.13 (4.56%) | $73.14 | $69.16 | 216,000 | $6.56 B |
| 09/06/2024 | $72.08 | $68.47 (-5.01%) | $72.99 | $67.71 | 189,080 | $6.14 B |
| 09/05/2024 | $71.12 | $71.92 (1.12%) | $72.85 | $69.08 | 175,800 | $6.45 B |
| 09/04/2024 | $67.66 | $70.93 (4.83%) | $71.15 | $66.75 | 126,401 | $6.36 B |
| 09/03/2024 | $73.72 | $67.62 (-8.27%) | $73.72 | $67.21 | 160,733 | $6.07 B |
| 08/30/2024 | $74.02 | $74.16 (0.19%) | $74.72 | $73.54 | 89,638 | $6.65 B |
| 08/29/2024 | $71.14 | $73.87 (3.84%) | $74.35 | $70.12 | 182,315 | $6.63 B |
| 08/28/2024 | $71.74 | $70.11 (-2.27%) | $72.00 | $68.52 | 139,100 | $6.29 B |
| 08/27/2024 | $70.95 | $71.97 (1.44%) | $72.81 | $69.27 | 138,623 | $6.46 B |
| 08/26/2024 | $70.51 | $70.71 (0.28%) | $72.16 | $69.72 | 98,400 | $6.34 B |
| 08/23/2024 | $67.26 | $70.18 (4.34%) | $70.27 | $67.26 | 133,245 | $6.30 B |
| 08/22/2024 | $69.78 | $67.86 (-2.75%) | $70.76 | $67.55 | 167,648 | $6.09 B |
| 08/21/2024 | $72.84 | $69.99 (-3.91%) | $73.40 | $68.33 | 360,200 | $6.28 B |
| 08/20/2024 | $75.02 | $72.45 (-3.43%) | $75.02 | $71.69 | 160,025 | $6.50 B |
| 08/19/2024 | $74.44 | $74.45 (0.01%) | $75.49 | $72.51 | 121,200 | $6.68 B |