NYSE : LOAR
Loar Holdings Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 62.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Loar Holdings Inc. (LOAR) closed at 62.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 64.09 | 64.83 | 61.28 | 62.11 | 757,327 | -4.17% |
| 2026-10-29 | 62 | 65.899 | 62 | 64.81 | 977,530 | +5.81% |
| 2026-10-28 | 61.39 | 61.69 | 59.92 | 61.25 | 1,076,381 | -0.24% |
| 2026-10-27 | 63.23 | 63.35 | 60.51 | 61.4 | 1,019,316 | -2.65% |
| 2026-10-26 | 62.03 | 63.35 | 61.555 | 63.07 | 576,977 | +2.44% |
| 2026-10-23 | 63.81 | 64.405 | 61.4 | 61.57 | 938,977 | -5.01% |
| 2026-10-22 | 62.13 | 65.18 | 61.51 | 64.82 | 856,987 | +3.02% |
| 2026-10-21 | 62.86 | 63.775 | 61.78 | 62.92 | 560,584 | +1.14% |
| 2026-10-20 | 61.79 | 64.4 | 61.33 | 62.21 | 668,481 | +0.34% |
| 2026-10-19 | 62.55 | 62.695 | 61.099 | 62 | 664,413 | -0.34% |
| 2026-10-16 | 62.47 | 64.125 | 61.56 | 62.21 | 522,525 | -0.84% |
| 2026-10-15 | 61.48 | 63.07 | 60.6 | 62.74 | 454,920 | +2.18% |
| 2026-10-14 | 61.3 | 62.04 | 60.545 | 61.4 | 662,382 | -0.73% |
| 2026-10-13 | 62.35 | 62.82 | 61.19 | 61.85 | 703,815 | -0.85% |
| 2026-10-12 | 62.39 | 63.24 | 61.59 | 62.38 | 953,169 | +0.50% |
| 2026-10-09 | 61.87 | 62.48 | 60.855 | 62.07 | 1,012,373 | +0.73% |
| 2026-10-08 | 60.69 | 61.85 | 59.74 | 61.62 | 899,111 | +1.02% |
| 2026-10-07 | 60.32 | 62.385 | 59.815 | 61 | 813,519 | -0.46% |
| 2026-10-06 | 62.79 | 62.79 | 60.4 | 61.28 | 590,850 | -1.72% |
| 2026-10-05 | 61.61 | 62.91 | 60.82 | 62.35 | 501,201 | +1.02% |
| 2026-10-02 | 63.29 | 63.72 | 61.54 | 61.72 | 494,188 | -0.32% |
| 2026-10-01 | 61.24 | 62.99 | 60.18 | 61.92 | 763,685 | +0.65% |
| 2026-09-30 | 63.85 | 64.45 | 61.52 | 61.52 | 527,681 | -3.19% |
| 2026-09-29 | 63.79 | 64.555 | 62.28 | 63.55 | 755,456 | -0.03% |
| 2026-09-28 | 64.15 | 64.76 | 62.6 | 63.57 | 646,106 | -2.26% |
| 2026-09-25 | 65.76 | 66.31 | 64.5 | 65.04 | 636,579 | -0.60% |
| 2026-09-24 | 63.72 | 66.08 | 62.14 | 65.43 | 759,316 | +2.80% |
| 2026-09-23 | 63.73 | 64.11 | 61.925 | 63.65 | 771,402 | -0.81% |
| 2026-09-22 | 65.13 | 65.45 | 63.16 | 64.17 | 866,588 | -0.87% |
| 2026-09-21 | 63.79 | 65.35 | 63.51 | 64.73 | 628,973 | +0.47% |
| 2026-09-18 | 64.55 | 64.78 | 63.3 | 64.43 | 1,606,580 | +0.23% |
| 2026-09-17 | 66.32 | 66.53 | 63.235 | 64.28 | 751,233 | -0.60% |
| 2026-09-16 | 64.77 | 66.16 | 63.09 | 64.67 | 695,810 | +1.83% |
| 2026-09-15 | 64.64 | 64.79 | 63.25 | 63.51 | 662,432 | -1.60% |
| 2026-09-14 | 65.17 | 65.4 | 63.48 | 64.54 | 523,537 | -2.96% |
| 2026-09-11 | 65.155 | 67.32 | 64.5 | 66.51 | 546,947 | +2.70% |
| 2026-09-10 | 66.83 | 66.89 | 64.59 | 64.76 | 451,595 | -1.95% |
| 2026-09-09 | 67.4 | 67.475 | 65.92 | 66.05 | 528,187 | -2.44% |
| 2026-09-08 | 67.54 | 68.92 | 66.365 | 67.7 | 882,537 | -0.22% |
| 2026-09-04 | 69.1 | 69.81 | 67.63 | 67.85 | 718,040 | -2.71% |
| 2026-09-03 | 68.91 | 70.07 | 67.32 | 69.74 | 638,542 | +2.95% |
| 2026-09-02 | 69.61 | 69.61 | 67.705 | 67.74 | 451,437 | -1.70% |
| 2026-09-01 | 69.03 | 70.285 | 68.2 | 68.91 | 878,848 | -1.82% |
| 2026-08-31 | 70.5 | 70.87 | 69.167 | 70.19 | 767,396 | -2.09% |
| 2026-08-28 | 73.48 | 73.48 | 70.88 | 71.69 | 605,885 | -1.92% |
| 2026-08-27 | 73.07 | 73.433 | 70.995 | 73.09 | 553,246 | -0.52% |
| 2026-08-26 | 73.34 | 76.46 | 73.18 | 73.47 | 607,158 | +0.49% |
| 2026-08-25 | 73.99 | 74.61 | 71.965 | 73.11 | 568,044 | +0.54% |
| 2026-08-24 | 74.94 | 75.43 | 71.27 | 72.72 | 793,947 | -3.04% |
| 2026-08-21 | 74.71 | 76.02 | 74.08 | 75 | 502,190 | +0.85% |
| 2026-08-20 | 75.07 | 76.05 | 73.83 | 74.37 | 1,044,775 | -2.77% |
| 2026-08-19 | 77.65 | 78.09 | 75.31 | 76.49 | 594,728 | -0.25% |
| 2026-08-18 | 76.39 | 77.44 | 75.26 | 76.68 | 460,975 | -1.48% |
| 2026-08-17 | 76.87 | 77.88 | 76.095 | 77.83 | 610,099 | +0.54% |
| 2026-08-14 | 74.04 | 77.92 | 73.97 | 77.41 | 543,171 | +4.62% |
| 2026-08-13 | 73.85 | 74.66 | 71.855 | 73.99 | 663,096 | +0.63% |
| 2026-08-12 | 73.93 | 73.93 | 71.665 | 73.53 | 497,040 | +0.88% |
| 2026-08-11 | 72.76 | 73.89 | 70.65 | 72.89 | 619,468 | +3.19% |
| 2026-08-10 | 71.93 | 72.29 | 70.08 | 70.64 | 564,030 | -0.32% |
| 2026-08-07 | 75.42 | 75.655 | 70.75 | 70.87 | 533,532 | -2.30% |
| 2026-08-06 | 80.95 | 81.52 | 72.24 | 72.54 | 1,001,720 | -4.12% |
| 2026-08-05 | 76.2 | 77.78 | 74.945 | 75.66 | 684,423 | +0.19% |
| 2026-08-04 | 73.63 | 75.78 | 72.75 | 75.52 | 631,724 | +4.95% |
| 2026-08-03 | 69.46 | 72.08 | 69.16 | 71.96 | 425,638 | +5.13% |
| 2026-07-31 | 69.29 | 69.29 | 67.6 | 68.45 | 356,222 | +0.31% |
| 2026-07-30 | 67.59 | 68.72 | 65.51 | 68.24 | 1,028,976 | +2.60% |
| 2026-07-29 | 72.24 | 72.24 | 66.49 | 66.51 | 584,123 | -7.11% |
| 2026-07-28 | 70.99 | 72.99 | 70.295 | 71.6 | 477,961 | -0.18% |
| 2026-07-27 | 72.49 | 74.73 | 70.92 | 71.73 | 501,645 | +1.18% |
| 2026-07-24 | 70.71 | 73.14 | 69.78 | 70.89 | 520,471 | +1.11% |
| 2026-07-23 | 70.01 | 72.39 | 69.63 | 70.11 | 366,160 | -0.41% |
| 2026-07-22 | 70.72 | 71.425 | 69.8 | 70.4 | 357,422 | +0.04% |
| 2026-07-21 | 70.73 | 71.16 | 69.52 | 70.37 | 370,371 | +0.63% |
| 2026-07-20 | 70.5 | 71.8 | 69.69 | 69.93 | 475,383 | -0.09% |
| 2026-07-17 | 68.77 | 71 | 68.05 | 69.99 | 733,794 | +0.76% |
| 2026-07-16 | 69.59 | 71.88 | 68.95 | 69.46 | 989,575 | -1.57% |
| 2026-07-15 | 69.31 | 70.96 | 66.43 | 70.57 | 1,105,388 | -1.18% |
| 2026-07-14 | 73.18 | 73.67 | 71.37 | 71.41 | 521,606 | -0.71% |
| 2026-07-13 | 72.61 | 73.4 | 71.39 | 71.92 | 570,720 | -1.60% |
| 2026-07-10 | 72.94 | 73.93 | 71.87 | 73.09 | 482,004 | +0.04% |
| 2026-07-09 | 73.95 | 74.24 | 72.27 | 73.06 | 533,813 | +1.25% |
| 2026-07-08 | 75.87 | 76.485 | 71.48 | 72.16 | 1,037,496 | -7.25% |
| 2026-07-07 | 80.79 | 80.87 | 76.79 | 77.8 | 772,368 | -4.29% |
| 2026-07-06 | 80.98 | 82.49 | 80.87 | 81.29 | 556,521 | +0.48% |
| 2026-07-02 | 80.62 | 81.55 | 78.74 | 80.9 | 637,374 | +0.80% |
| 2026-07-01 | 80.87 | 82.18 | 79.7 | 80.26 | 821,461 | -0.43% |
| 2026-06-30 | 80.26 | 82.06 | 79.753 | 80.61 | 1,396,164 | +1.08% |
| 2026-06-29 | 79.54 | 81.08 | 78.125 | 79.75 | 848,159 | +0.77% |
| 2026-06-26 | 76.21 | 79.52 | 76.185 | 79.14 | 1,901,325 | +2.29% |
| 2026-06-25 | 75.12 | 80 | 74.6 | 77.37 | 1,126,436 | +4.84% |
| 2026-06-24 | 72.3 | 74.125 | 72.09 | 73.8 | 930,424 | +3.07% |
| 2026-06-23 | 69.69 | 72.08 | 69.62 | 71.6 | 591,454 | +0.83% |
| 2026-06-22 | 71.4 | 71.69 | 69.85 | 71.01 | 639,002 | -0.92% |
| 2026-06-18 | 69.04 | 71.86 | 68.195 | 71.67 | 1,121,217 | +5.51% |
| 2026-06-17 | 67.55 | 70.235 | 67.24 | 67.93 | 828,141 | +0.22% |
| 2026-06-16 | 68.96 | 69.925 | 67.61 | 67.78 | 787,500 | -1.34% |
| 2026-06-15 | 69.25 | 71.63 | 68.63 | 68.7 | 753,319 | +0.90% |
| 2026-06-12 | 69.49 | 69.79 | 67.705 | 68.09 | 740,545 | -1.19% |
| 2026-06-11 | 65.84 | 69.21 | 65 | 68.91 | 676,678 | +6.23% |
| 2026-06-10 | 63.12 | 66.57 | 63.12 | 64.87 | 549,609 | -0.96% |
| 2026-06-09 | 63.76 | 67.23 | 63.6 | 65.5 | 1,009,902 | +3.46% |
| 2026-06-08 | 64.05 | 65.59 | 63.06 | 63.31 | 769,675 | +0.03% |
| 2026-06-05 | 64.11 | 64.43 | 62.623 | 63.29 | 454,645 | -2.32% |
| 2026-06-04 | 63.72 | 66.17 | 63.31 | 64.79 | 660,021 | +2.81% |
| 2026-06-03 | 62.91 | 65.38 | 61.305 | 63.02 | 622,767 | -1.44% |
| 2026-06-02 | 62.81 | 64.48 | 62.01 | 63.94 | 380,606 | +2.14% |
| 2026-06-01 | 63.48 | 63.915 | 61.42 | 62.6 | 678,387 | -2.92% |
| 2026-05-29 | 64.65 | 65.82 | 63.88 | 64.48 | 779,554 | -1.09% |
| 2026-05-28 | 62 | 66.51 | 61.65 | 65.19 | 887,487 | +4.89% |
| 2026-05-27 | 63.25 | 63.98 | 62.07 | 62.15 | 513,237 | -1.16% |
| 2026-05-26 | 63.49 | 64.445 | 62.78 | 62.88 | 471,605 | +0.87% |
| 2026-05-22 | 62.65 | 63.98 | 61.64 | 62.34 | 463,216 | -0.34% |
| 2026-05-21 | 59.81 | 62.65 | 59.31 | 62.55 | 463,973 | +2.81% |
| 2026-05-20 | 60 | 61.42 | 58.328 | 60.84 | 596,186 | +2.79% |
| 2026-05-19 | 59.19 | 60.37 | 57.5 | 59.19 | 627,187 | +0.87% |
| 2026-05-18 | 57.66 | 59.63 | 56.845 | 58.68 | 730,328 | +2.23% |
| 2026-05-15 | 60.76 | 61.025 | 56.91 | 57.4 | 868,359 | -7.52% |
| 2026-05-14 | 62.14 | 62.385 | 60.85 | 62.07 | 654,330 | +1.19% |
| 2026-05-13 | 60.04 | 61.99 | 58.915 | 61.34 | 1,079,620 | +0.64% |
| 2026-05-12 | 60.66 | 61.06 | 58.93 | 60.95 | 808,594 | -0.44% |