LOAR - Loar Holdings Inc.
60.95
-0.270 -0.443%
Share volume: 808,533
Last Updated: 05-12-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$61.22
-0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $60.66 | $60.66 | $61.06 | $61.06 | $58.93 | $58.93 | $60.95 | $60.95 | 808,533 | $808,533.00 |
| 05-11-2026 | $59.20 | $59.20 | $61.79 | $61.79 | $57.57 | $57.57 | $61.22 | $61.22 | 1,033,233 | $1,033,233.00 |
| 05-08-2026 | $60.58 | $60.58 | $64.85 | $64.85 | $59.69 | $59.69 | $59.80 | $59.80 | 1,837,474 | $1,837,474.00 |
| 05-07-2026 | $64.00 | $64.00 | $64.25 | $64.25 | $58.95 | $58.95 | $60.10 | $60.10 | 1,633,283 | $1,633,283.00 |
| 05-06-2026 | $58.99 | $58.99 | $63.45 | $63.45 | $58.99 | $58.99 | $61.83 | $61.83 | 1,423,137 | $1,423,137.00 |
| 05-05-2026 | $56.52 | $56.52 | $58.14 | $58.14 | $56.52 | $56.52 | $57.72 | $57.72 | 973,348 | $973,348.00 |
| 05-04-2026 | $55.35 | $55.35 | $57.72 | $57.72 | $55.33 | $55.33 | $55.59 | $55.59 | 884,110 | $884,110.00 |
| 05-01-2026 | $56.12 | $56.12 | $56.63 | $56.63 | $55.20 | $55.20 | $55.37 | $55.37 | 512,282 | $512,282.00 |
| 04-30-2026 | $54.43 | $54.43 | $56.49 | $56.49 | $54.10 | $54.10 | $56.12 | $56.12 | 680,382 | $680,382.00 |
| 04-29-2026 | $56.15 | $56.15 | $56.20 | $56.20 | $53.15 | $53.15 | $53.75 | $53.75 | 1,034,954 | $1,034,954.00 |