LOAR - Loar Holdings Inc.
62.13
-6.440 -10.365%
Share volume: 1,510,012
Last Updated: 04-21-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$68.57
-6.44
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $67.94 | $67.94 | $68.41 | $68.41 | $61.63 | $61.63 | $62.13 | $62.13 | 1,510,012 | $1,510,012.00 |
| 04-20-2026 | $66.76 | $66.76 | $68.67 | $68.67 | $66.47 | $66.47 | $68.57 | $68.57 | 585,631 | $585,631.00 |
| 04-17-2026 | $63.68 | $63.68 | $67.92 | $67.92 | $63.30 | $63.30 | $67.48 | $67.48 | 894,660 | $894,660.00 |
| 04-16-2026 | $65.55 | $65.55 | $65.55 | $65.55 | $61.80 | $61.80 | $61.81 | $61.81 | 740,554 | $740,554.00 |
| 04-15-2026 | $67.12 | $67.12 | $67.49 | $67.49 | $65.44 | $65.44 | $65.50 | $65.50 | 557,867 | $557,867.00 |
| 04-14-2026 | $66.99 | $66.99 | $67.71 | $67.71 | $66.11 | $66.11 | $67.15 | $67.15 | 664,889 | $664,889.00 |
| 04-13-2026 | $63.66 | $63.66 | $66.22 | $66.22 | $63.66 | $63.66 | $66.10 | $66.10 | 567,341 | $567,341.00 |
| 04-10-2026 | $64.50 | $64.50 | $64.83 | $64.83 | $63.63 | $63.63 | $64.32 | $64.32 | 409,625 | $409,625.00 |
| 04-09-2026 | $62.52 | $62.52 | $65.78 | $65.78 | $62.43 | $62.43 | $64.38 | $64.38 | 713,834 | $713,834.00 |
| 04-08-2026 | $61.43 | $61.43 | $63.96 | $63.96 | $61.43 | $61.43 | $63.01 | $63.01 | 1,211,421 | $1,211,421.00 |