Loar Holdings (LOAR) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
60.57 |
| May 21, 2026 |
60.59 |
| May 20, 2026 |
60.73 |
| May 19, 2026 |
60.90 |
| May 18, 2026 |
61.09 |
| May 15, 2026 |
61.30 |
| May 14, 2026 |
61.60 |
| May 13, 2026 |
61.87 |
| May 12, 2026 |
62.10 |
| May 11, 2026 |
62.32 |
| May 8, 2026 |
62.52 |
| May 7, 2026 |
62.70 |
| May 6, 2026 |
62.86 |
| May 5, 2026 |
62.93 |
| May 4, 2026 |
63.08 |
| May 1, 2026 |
63.31 |
| Apr 30, 2026 |
63.55 |
| Apr 29, 2026 |
63.73 |
| Apr 28, 2026 |
63.93 |
| Apr 27, 2026 |
64.09 |
| Apr 24, 2026 |
64.22 |
| Apr 23, 2026 |
64.35 |
| Apr 22, 2026 |
64.48 |
| Apr 21, 2026 |
64.59 |
| Apr 20, 2026 |
64.66 |
| Apr 17, 2026 |
64.59 |
| Apr 16, 2026 |
64.58 |
| Apr 15, 2026 |
64.69 |
| Apr 14, 2026 |
64.73 |
| Apr 13, 2026 |
64.76 |
| Apr 10, 2026 |
64.83 |
| Apr 9, 2026 |
64.93 |
| Apr 8, 2026 |
65.05 |
| Apr 7, 2026 |
65.23 |
| Apr 6, 2026 |
65.52 |
| Apr 2, 2026 |
65.82 |
| Apr 1, 2026 |
66.16 |
| Mar 31, 2026 |
66.43 |
| Mar 30, 2026 |
66.78 |
| Mar 27, 2026 |
67.14 |
| Mar 26, 2026 |
67.46 |
| Mar 25, 2026 |
67.75 |
| Mar 24, 2026 |
68.00 |
| Mar 23, 2026 |
68.29 |
| Mar 20, 2026 |
68.58 |
| Mar 19, 2026 |
68.80 |
| Mar 18, 2026 |
68.96 |
| Mar 17, 2026 |
69.05 |
| Mar 16, 2026 |
69.13 |
| Mar 13, 2026 |
69.17 |
| Mar 12, 2026 |
69.24 |
| Mar 11, 2026 |
69.35 |
| Mar 10, 2026 |
69.33 |
| Mar 9, 2026 |
69.32 |
| Mar 6, 2026 |
69.31 |
| Mar 5, 2026 |
69.32 |
| Mar 4, 2026 |
69.22 |
| Mar 3, 2026 |
69.08 |
| Mar 2, 2026 |
68.98 |
| Feb 27, 2026 |
68.90 |
| Feb 26, 2026 |
68.86 |
| Feb 25, 2026 |
68.88 |
| Feb 24, 2026 |
68.95 |
| Feb 23, 2026 |
69.01 |
| Feb 20, 2026 |
69.02 |
| Feb 19, 2026 |
69.01 |
| Feb 18, 2026 |
69.01 |
| Feb 17, 2026 |
69.06 |
| Feb 13, 2026 |
69.15 |
| Feb 12, 2026 |
69.21 |
| Feb 11, 2026 |
69.27 |
| Feb 10, 2026 |
69.36 |
| Feb 9, 2026 |
69.41 |
| Feb 6, 2026 |
69.46 |
| Feb 5, 2026 |
69.45 |
| Feb 4, 2026 |
69.44 |
| Feb 3, 2026 |
69.38 |
| Feb 2, 2026 |
69.35 |
| Jan 30, 2026 |
69.30 |
| Jan 29, 2026 |
69.20 |
| Jan 28, 2026 |
69.15 |
| Jan 27, 2026 |
69.14 |
| Jan 26, 2026 |
69.15 |
| Jan 23, 2026 |
69.18 |
| Jan 22, 2026 |
69.26 |
| Jan 21, 2026 |
69.28 |
| Jan 20, 2026 |
69.30 |
| Jan 16, 2026 |
69.37 |
| Jan 15, 2026 |
69.39 |
| Jan 14, 2026 |
69.49 |
| Jan 13, 2026 |
69.64 |
| Jan 12, 2026 |
69.79 |
| Jan 9, 2026 |
69.95 |
| Jan 8, 2026 |
70.09 |
| Jan 7, 2026 |
70.23 |
| Jan 6, 2026 |
70.45 |
| Jan 5, 2026 |
70.64 |
| Jan 2, 2026 |
70.78 |
| Dec 31, 2025 |
71.01 |
| Dec 30, 2025 |
71.28 |
| Dec 29, 2025 |
71.51 |
| Dec 26, 2025 |
71.76 |
| Dec 24, 2025 |
71.99 |
| Dec 23, 2025 |
72.24 |
| Dec 22, 2025 |
72.47 |
| Dec 19, 2025 |
72.66 |
| Dec 18, 2025 |
72.89 |
| Dec 17, 2025 |
73.11 |
| Dec 16, 2025 |
73.29 |
| Dec 15, 2025 |
73.50 |
| Dec 12, 2025 |
73.70 |
| Dec 11, 2025 |
73.90 |
| Dec 10, 2025 |
74.06 |
| Dec 9, 2025 |
74.29 |
| Dec 8, 2025 |
74.54 |
| Dec 5, 2025 |
74.80 |
| Dec 4, 2025 |
75.00 |
| Dec 3, 2025 |
75.19 |
| Dec 2, 2025 |
75.40 |
| Dec 1, 2025 |
75.63 |
| Nov 28, 2025 |
75.89 |
| Nov 26, 2025 |
76.14 |
| Nov 25, 2025 |
76.36 |
| Nov 24, 2025 |
76.58 |
| Nov 21, 2025 |
76.83 |
| Nov 20, 2025 |
77.07 |
| Nov 19, 2025 |
77.38 |
| Nov 18, 2025 |
77.65 |
| Nov 17, 2025 |
77.92 |
| Nov 14, 2025 |
78.20 |
| Nov 13, 2025 |
78.40 |
| Nov 12, 2025 |
78.50 |
| Nov 11, 2025 |
78.55 |
| Nov 10, 2025 |
78.51 |
| Nov 7, 2025 |
78.39 |
| Nov 6, 2025 |
78.35 |
| Nov 5, 2025 |
78.32 |
| Nov 4, 2025 |
78.26 |
| Nov 3, 2025 |
78.16 |
| Oct 31, 2025 |
78.05 |
| Oct 30, 2025 |
77.93 |
| Oct 29, 2025 |
77.78 |
| Oct 28, 2025 |
77.61 |
| Oct 27, 2025 |
77.42 |
| Oct 24, 2025 |
77.21 |
| Oct 23, 2025 |
76.97 |
| Oct 22, 2025 |
76.72 |
| Oct 21, 2025 |
76.58 |
| Oct 20, 2025 |
76.30 |
| Oct 17, 2025 |
76.02 |
| Oct 16, 2025 |
75.85 |
| Oct 15, 2025 |
75.64 |
| Oct 14, 2025 |
75.45 |
| Oct 13, 2025 |
75.28 |
| Oct 10, 2025 |
75.11 |
| Oct 9, 2025 |
75.00 |
| Oct 8, 2025 |
74.86 |
| Oct 7, 2025 |
74.71 |
| Oct 6, 2025 |
74.63 |
| Oct 3, 2025 |
74.52 |
| Oct 2, 2025 |
74.41 |
| Oct 1, 2025 |
74.28 |
| Sep 30, 2025 |
74.17 |
| Sep 29, 2025 |
74.08 |
| Sep 26, 2025 |
74.03 |
| Sep 25, 2025 |
74.01 |
| Sep 24, 2025 |
73.97 |
| Sep 23, 2025 |
73.96 |
| Sep 22, 2025 |
73.99 |
| Sep 19, 2025 |
74.00 |
| Sep 18, 2025 |
73.97 |
| Sep 17, 2025 |
73.91 |
| Sep 16, 2025 |
73.92 |
| Sep 15, 2025 |
73.95 |
| Sep 12, 2025 |
74.04 |
| Sep 11, 2025 |
74.14 |
| Sep 10, 2025 |
74.20 |
| Sep 9, 2025 |
74.34 |
| Sep 8, 2025 |
74.53 |
| Sep 5, 2025 |
74.68 |
| Sep 4, 2025 |
74.83 |
| Sep 3, 2025 |
75.03 |
| Sep 2, 2025 |
75.20 |
| Aug 29, 2025 |
75.40 |
| Aug 28, 2025 |
75.63 |
| Aug 27, 2025 |
75.79 |
| Aug 26, 2025 |
75.97 |
| Aug 25, 2025 |
76.19 |
| Aug 22, 2025 |
76.46 |
| Aug 21, 2025 |
76.69 |
| Aug 20, 2025 |
76.89 |
| Aug 19, 2025 |
77.22 |
| Aug 18, 2025 |
77.59 |
| Aug 15, 2025 |
77.98 |
| Aug 14, 2025 |
78.38 |
| Aug 13, 2025 |
78.75 |
| Aug 12, 2025 |
79.15 |
| Aug 11, 2025 |
79.49 |
| Aug 8, 2025 |
79.86 |
| Aug 7, 2025 |
80.24 |
| Aug 6, 2025 |
80.55 |
| Aug 5, 2025 |
80.85 |
| Aug 4, 2025 |
81.11 |
| Aug 1, 2025 |
81.31 |
| Jul 31, 2025 |
81.54 |
| Jul 30, 2025 |
81.76 |
| Jul 29, 2025 |
82.03 |
| Jul 28, 2025 |
82.27 |
| Jul 25, 2025 |
82.49 |
| Jul 24, 2025 |
82.88 |
| Jul 23, 2025 |
83.41 |
| Jul 22, 2025 |
83.86 |
| Jul 21, 2025 |
84.31 |
| Jul 18, 2025 |
84.75 |
| Jul 17, 2025 |
85.18 |
| Jul 16, 2025 |
85.55 |
| Jul 15, 2025 |
85.93 |
| Jul 14, 2025 |
86.29 |
| Jul 11, 2025 |
86.58 |
| Jul 10, 2025 |
86.92 |
| Jul 9, 2025 |
87.26 |
| Jul 8, 2025 |
87.63 |
| Jul 7, 2025 |
87.89 |
| Jul 3, 2025 |
88.00 |
| Jul 2, 2025 |
88.02 |
| Jul 1, 2025 |
88.02 |
| Jun 30, 2025 |
88.07 |
| Jun 27, 2025 |
88.07 |
| Jun 26, 2025 |
88.08 |
| Jun 25, 2025 |
88.11 |
| Jun 24, 2025 |
88.20 |
| Jun 23, 2025 |
88.25 |
| Jun 20, 2025 |
88.31 |
| Jun 18, 2025 |
88.19 |
| Jun 17, 2025 |
87.98 |
| Jun 16, 2025 |
87.75 |
| Jun 13, 2025 |
87.62 |
| Jun 12, 2025 |
87.49 |
| Jun 11, 2025 |
87.23 |
| Jun 10, 2025 |
86.96 |
| Jun 9, 2025 |
86.62 |
| Jun 6, 2025 |
86.19 |
| Jun 5, 2025 |
85.73 |
| Jun 4, 2025 |
85.31 |
| Jun 3, 2025 |
84.84 |
| Jun 2, 2025 |
84.38 |
| May 30, 2025 |
83.93 |
| May 29, 2025 |
83.52 |
| May 28, 2025 |
83.07 |
| May 27, 2025 |
82.68 |
| May 23, 2025 |
82.26 |
| May 22, 2025 |
81.82 |
| May 21, 2025 |
81.40 |
| May 20, 2025 |
81.04 |
| May 19, 2025 |
80.68 |
| May 16, 2025 |
80.34 |
| May 15, 2025 |
80.00 |
| May 14, 2025 |
79.76 |
| May 13, 2025 |
79.47 |
| May 12, 2025 |
79.01 |
| May 9, 2025 |
78.47 |
| May 8, 2025 |
77.91 |
| May 7, 2025 |
77.37 |
| May 6, 2025 |
76.78 |
| May 5, 2025 |
76.19 |
| May 2, 2025 |
75.63 |
| May 1, 2025 |
75.12 |
| Apr 30, 2025 |
74.63 |
| Apr 29, 2025 |
74.13 |
| Apr 28, 2025 |
73.56 |
| Apr 25, 2025 |
73.04 |
| Apr 24, 2025 |
72.59 |
| Apr 23, 2025 |
72.26 |
| Apr 22, 2025 |
72.10 |
| Apr 21, 2025 |
71.99 |
| Apr 17, 2025 |
71.88 |
| Apr 16, 2025 |
71.72 |
| Apr 15, 2025 |
71.54 |
| Apr 14, 2025 |
71.34 |
| Apr 11, 2025 |
71.18 |
| Apr 10, 2025 |
71.02 |
| Apr 9, 2025 |
70.87 |
| Apr 8, 2025 |
70.75 |
| Apr 7, 2025 |
70.78 |
| Apr 4, 2025 |
70.94 |
| Apr 3, 2025 |
71.16 |
| Apr 2, 2025 |
71.29 |
| Apr 1, 2025 |
71.40 |
| Mar 31, 2025 |
71.55 |
| Mar 28, 2025 |
71.71 |
| Mar 27, 2025 |
71.95 |
| Mar 26, 2025 |
72.10 |
| Mar 25, 2025 |
72.23 |
| Mar 24, 2025 |
72.31 |
| Mar 21, 2025 |
72.42 |
| Mar 20, 2025 |
72.62 |
| Mar 19, 2025 |
72.83 |
| Mar 18, 2025 |
73.03 |
| Mar 17, 2025 |
73.23 |
| Mar 14, 2025 |
73.37 |
| Mar 13, 2025 |
73.54 |
| Mar 12, 2025 |
73.77 |
| Mar 11, 2025 |
74.03 |
| Mar 10, 2025 |
74.25 |
| Mar 7, 2025 |
74.43 |
| Mar 6, 2025 |
74.53 |
| Mar 5, 2025 |
74.64 |
| Mar 4, 2025 |
74.70 |
| Mar 3, 2025 |
74.84 |
| Feb 28, 2025 |
75.04 |
| Feb 27, 2025 |
75.17 |
| Feb 26, 2025 |
75.40 |
| Feb 25, 2025 |
75.69 |
| Feb 24, 2025 |
76.09 |
| Feb 21, 2025 |
76.55 |
| Feb 20, 2025 |
77.02 |
| Feb 19, 2025 |
77.43 |
| Feb 18, 2025 |
77.86 |
| Feb 14, 2025 |
78.26 |
| Feb 13, 2025 |
78.72 |
| Feb 12, 2025 |
79.16 |
| Feb 11, 2025 |
79.46 |
| Feb 10, 2025 |
79.73 |
| Feb 7, 2025 |
79.95 |
| Feb 6, 2025 |
80.29 |
| Feb 5, 2025 |
80.58 |
| Feb 4, 2025 |
80.81 |
| Feb 3, 2025 |
81.02 |
| Jan 31, 2025 |
81.08 |
| Jan 30, 2025 |
81.11 |
| Jan 29, 2025 |
81.15 |
| Jan 28, 2025 |
81.19 |
| Jan 27, 2025 |
81.37 |
| Jan 24, 2025 |
81.62 |
| Jan 23, 2025 |
81.81 |
| Jan 22, 2025 |
81.88 |
| Jan 21, 2025 |
81.92 |
| Jan 17, 2025 |
81.94 |
| Jan 16, 2025 |
82.10 |
| Jan 15, 2025 |
82.29 |
| Jan 14, 2025 |
82.45 |
| Jan 13, 2025 |
82.71 |
| Jan 10, 2025 |
83.03 |
| Jan 8, 2025 |
83.32 |
| Jan 7, 2025 |
83.56 |
| Jan 6, 2025 |
83.66 |
| Jan 3, 2025 |
83.74 |
| Jan 2, 2025 |
83.83 |
| Dec 31, 2024 |
83.95 |
| Dec 30, 2024 |
84.04 |
| Dec 27, 2024 |
84.11 |
| Dec 26, 2024 |
84.14 |
| Dec 24, 2024 |
84.10 |
| Dec 23, 2024 |
84.13 |
| Dec 20, 2024 |
84.19 |
| Dec 19, 2024 |
84.21 |
| Dec 18, 2024 |
84.23 |
| Dec 17, 2024 |
84.24 |
| Dec 16, 2024 |
84.18 |
| Dec 13, 2024 |
84.06 |
| Dec 12, 2024 |
83.90 |
| Dec 11, 2024 |
83.78 |
| Dec 10, 2024 |
83.53 |
| Dec 9, 2024 |
83.26 |
| Dec 6, 2024 |
82.93 |
| Dec 5, 2024 |
82.57 |
| Dec 4, 2024 |
82.27 |
| Dec 3, 2024 |
81.89 |
| Dec 2, 2024 |
81.62 |
| Nov 29, 2024 |
81.28 |
| Nov 27, 2024 |
80.95 |
| Nov 26, 2024 |
80.65 |
| Nov 25, 2024 |
80.40 |
| Nov 22, 2024 |
80.13 |
| Nov 21, 2024 |
79.84 |
| Nov 20, 2024 |
79.59 |
| Nov 19, 2024 |
79.36 |
| Nov 18, 2024 |
79.07 |
| Nov 15, 2024 |
78.89 |
| Nov 14, 2024 |
78.64 |
| Nov 13, 2024 |
78.44 |
| Nov 12, 2024 |
78.24 |
| Nov 11, 2024 |
77.83 |
| Nov 8, 2024 |
77.53 |
| Nov 7, 2024 |
77.23 |
| Nov 6, 2024 |
76.94 |
| Nov 5, 2024 |
76.70 |
| Nov 4, 2024 |
76.45 |
| Nov 1, 2024 |
76.11 |
| Oct 31, 2024 |
75.71 |
| Oct 30, 2024 |
75.38 |
| Oct 29, 2024 |
75.07 |
| Oct 28, 2024 |
74.78 |
| Oct 25, 2024 |
74.54 |
| Oct 24, 2024 |
74.38 |
| Oct 23, 2024 |
74.27 |
| Oct 22, 2024 |
74.15 |
| Oct 21, 2024 |
73.78 |
| Oct 18, 2024 |
73.41 |
| Oct 17, 2024 |
73.04 |
| Oct 16, 2024 |
72.64 |
| Oct 15, 2024 |
72.32 |
| Oct 14, 2024 |
71.99 |
| Oct 11, 2024 |
71.60 |
| Oct 10, 2024 |
71.26 |
| Oct 9, 2024 |
71.03 |
| Oct 8, 2024 |
70.73 |
| Oct 7, 2024 |
70.46 |
| Oct 4, 2024 |
70.24 |
| Oct 3, 2024 |
70.02 |
| Oct 2, 2024 |
69.79 |
| Oct 1, 2024 |
69.57 |
| Sep 30, 2024 |
69.33 |
| Sep 27, 2024 |
68.95 |
| Sep 26, 2024 |
68.58 |
| Sep 25, 2024 |
68.21 |
| Sep 24, 2024 |
67.91 |
| Sep 23, 2024 |
67.67 |
| Sep 20, 2024 |
67.26 |
| Sep 19, 2024 |
66.88 |
| Sep 18, 2024 |
66.48 |
| Sep 17, 2024 |
66.12 |
| Sep 16, 2024 |
65.69 |
| Sep 13, 2024 |
65.27 |
| Sep 12, 2024 |
64.74 |
| Sep 11, 2024 |
64.26 |
| Sep 10, 2024 |
63.80 |
| Sep 9, 2024 |
63.40 |
| Sep 6, 2024 |
63.04 |
| Sep 5, 2024 |
62.82 |
| Sep 4, 2024 |
62.53 |
| Sep 3, 2024 |
62.27 |
| Aug 30, 2024 |
62.04 |
| Aug 29, 2024 |
61.72 |
| Aug 28, 2024 |
61.44 |
| Aug 27, 2024 |
61.23 |
| Aug 26, 2024 |
60.93 |
| Aug 23, 2024 |
60.71 |
| Aug 22, 2024 |
60.59 |
| Aug 21, 2024 |
60.44 |
| Aug 20, 2024 |
60.25 |
| Aug 19, 2024 |
59.99 |
| Aug 16, 2024 |
59.67 |
| Aug 15, 2024 |
59.33 |
| Aug 14, 2024 |
58.95 |
| Aug 13, 2024 |
58.60 |
| Aug 12, 2024 |
58.26 |
| Aug 9, 2024 |
58.12 |
| Aug 8, 2024 |
58.02 |
| Aug 7, 2024 |
57.86 |
| Aug 6, 2024 |
57.81 |
| Aug 5, 2024 |
57.69 |
| Aug 2, 2024 |
57.73 |
| Aug 1, 2024 |
57.70 |
| Jul 31, 2024 |
57.53 |
| Jul 30, 2024 |
57.31 |
| Jul 29, 2024 |
57.12 |
| Jul 26, 2024 |
56.89 |
| Jul 25, 2024 |
56.58 |
| Jul 24, 2024 |
56.27 |
| Jul 23, 2024 |
56.00 |
| Jul 22, 2024 |
55.68 |
| Jul 19, 2024 |
55.46 |
| Jul 18, 2024 |
55.34 |
| Jul 17, 2024 |
55.25 |
| Jul 16, 2024 |
55.10 |
| Jul 15, 2024 |
54.83 |
| Jul 12, 2024 |
54.60 |
| Jul 11, 2024 |
54.54 |
| Jul 10, 2024 |
54.43 |
| Jul 9, 2024 |
54.31 |
| Jul 8, 2024 |
54.18 |
