LOAR - Loar Holdings Inc.
72.46
-3.020 -4.168%
Share volume: 1,609,748
Last Updated: 03-05-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$75.48
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $74.82 | $74.82 | $75.34 | $75.34 | $69.79 | $69.79 | $72.46 | $72.46 | 1,609,748 | $1,609,748.00 |
| 03-04-2026 | $73.22 | $73.22 | $75.62 | $75.62 | $71.57 | $71.57 | $75.48 | $75.48 | 1,247,881 | $1,247,830.00 |
| 03-03-2026 | $71.58 | $71.58 | $73.13 | $73.13 | $68.26 | $68.26 | $72.61 | $72.61 | 1,205,588 | $1,205,588.00 |
| 03-02-2026 | $70.06 | $70.06 | $74.36 | $74.36 | $70.06 | $70.06 | $72.30 | $72.30 | 1,390,522 | $1,390,522.00 |
| 02-27-2026 | $68.01 | $68.01 | $71.71 | $71.71 | $68.01 | $68.01 | $70.79 | $70.79 | 1,771,702 | $1,771,702.00 |
| 02-26-2026 | $66.07 | $66.07 | $69.45 | $69.45 | $62.91 | $62.91 | $69.00 | $69.00 | 3,349,108 | $3,349,108.00 |
| 02-25-2026 | $65.27 | $65.27 | $68.44 | $68.44 | $63.47 | $63.47 | $68.24 | $68.24 | 2,113,084 | $2,113,084.00 |
| 02-24-2026 | $65.10 | $65.10 | $66.22 | $66.22 | $64.78 | $64.78 | $65.21 | $65.21 | 1,202,488 | $1,202,488.00 |
| 02-23-2026 | $66.53 | $66.53 | $66.77 | $66.77 | $65.14 | $65.14 | $65.19 | $65.19 | 733,474 | $733,474.00 |
| 02-20-2026 | $67.24 | $67.24 | $68.55 | $68.55 | $66.82 | $66.82 | $67.14 | $67.14 | 626,939 | $626,939.00 |