Loar Holdings (LOAR) Price (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
62.34 |
| May 21, 2026 |
62.58 |
| May 20, 2026 |
60.95 |
| May 19, 2026 |
59.45 |
| May 18, 2026 |
58.80 |
| May 15, 2026 |
57.40 |
| May 14, 2026 |
61.97 |
| May 13, 2026 |
61.34 |
| May 12, 2026 |
60.95 |
| May 11, 2026 |
61.22 |
| May 8, 2026 |
59.80 |
| May 7, 2026 |
60.10 |
| May 6, 2026 |
61.83 |
| May 5, 2026 |
57.72 |
| May 4, 2026 |
55.59 |
| May 1, 2026 |
55.37 |
| Apr 30, 2026 |
56.12 |
| Apr 29, 2026 |
53.75 |
| Apr 28, 2026 |
56.48 |
| Apr 27, 2026 |
58.16 |
| Apr 24, 2026 |
57.32 |
| Apr 23, 2026 |
58.92 |
| Apr 22, 2026 |
59.59 |
| Apr 21, 2026 |
62.13 |
| Apr 20, 2026 |
68.57 |
| Apr 17, 2026 |
67.48 |
| Apr 16, 2026 |
61.81 |
| Apr 15, 2026 |
65.50 |
| Apr 14, 2026 |
67.15 |
| Apr 13, 2026 |
66.10 |
| Apr 10, 2026 |
64.32 |
| Apr 9, 2026 |
64.38 |
| Apr 8, 2026 |
63.01 |
| Apr 7, 2026 |
58.24 |
| Apr 6, 2026 |
58.44 |
| Apr 2, 2026 |
57.04 |
| Apr 1, 2026 |
58.53 |
| Mar 31, 2026 |
57.29 |
| Mar 30, 2026 |
55.26 |
| Mar 27, 2026 |
55.87 |
| Mar 26, 2026 |
57.26 |
| Mar 25, 2026 |
59.51 |
| Mar 24, 2026 |
58.71 |
| Mar 23, 2026 |
58.84 |
| Mar 20, 2026 |
59.23 |
| Mar 19, 2026 |
63.28 |
| Mar 18, 2026 |
65.94 |
| Mar 17, 2026 |
65.93 |
| Mar 16, 2026 |
66.29 |
| Mar 13, 2026 |
64.67 |
| Mar 12, 2026 |
63.03 |
| Mar 11, 2026 |
69.99 |
| Mar 10, 2026 |
69.02 |
| Mar 9, 2026 |
69.12 |
| Mar 6, 2026 |
69.46 |
| Mar 5, 2026 |
72.46 |
| Mar 4, 2026 |
75.48 |
| Mar 3, 2026 |
72.61 |
| Mar 2, 2026 |
72.30 |
| Feb 27, 2026 |
70.79 |
| Feb 26, 2026 |
69.00 |
| Feb 25, 2026 |
68.24 |
| Feb 24, 2026 |
65.21 |
| Feb 23, 2026 |
65.19 |
| Feb 20, 2026 |
67.14 |
| Feb 19, 2026 |
67.26 |
| Feb 18, 2026 |
65.39 |
| Feb 17, 2026 |
63.77 |
| Feb 13, 2026 |
64.46 |
| Feb 12, 2026 |
64.28 |
| Feb 11, 2026 |
63.93 |
| Feb 10, 2026 |
65.35 |
| Feb 9, 2026 |
65.37 |
| Feb 6, 2026 |
65.55 |
| Feb 5, 2026 |
65.02 |
| Feb 4, 2026 |
67.07 |
| Feb 3, 2026 |
67.19 |
| Feb 2, 2026 |
67.76 |
| Jan 30, 2026 |
68.58 |
| Jan 29, 2026 |
69.59 |
| Jan 28, 2026 |
68.97 |
| Jan 27, 2026 |
70.76 |
| Jan 26, 2026 |
71.89 |
| Jan 23, 2026 |
72.83 |
| Jan 22, 2026 |
73.52 |
| Jan 21, 2026 |
73.88 |
| Jan 20, 2026 |
72.12 |
| Jan 16, 2026 |
74.86 |
| Jan 15, 2026 |
73.09 |
| Jan 14, 2026 |
71.59 |
| Jan 13, 2026 |
71.99 |
| Jan 12, 2026 |
71.90 |
| Jan 9, 2026 |
73.14 |
| Jan 8, 2026 |
73.38 |
| Jan 7, 2026 |
70.47 |
| Jan 6, 2026 |
71.17 |
| Jan 5, 2026 |
70.28 |
| Jan 2, 2026 |
70.23 |
| Dec 31, 2025 |
68.00 |
| Dec 30, 2025 |
68.54 |
| Dec 29, 2025 |
68.30 |
| Dec 26, 2025 |
69.09 |
| Dec 24, 2025 |
68.62 |
| Dec 23, 2025 |
68.66 |
| Dec 22, 2025 |
69.74 |
| Dec 19, 2025 |
67.52 |
| Dec 18, 2025 |
68.17 |
| Dec 17, 2025 |
67.91 |
| Dec 16, 2025 |
68.45 |
| Dec 15, 2025 |
68.82 |
| Dec 12, 2025 |
69.97 |
| Dec 11, 2025 |
71.37 |
| Dec 10, 2025 |
68.34 |
| Dec 9, 2025 |
65.89 |
| Dec 8, 2025 |
66.37 |
| Dec 5, 2025 |
67.25 |
| Dec 4, 2025 |
67.82 |
| Dec 3, 2025 |
68.30 |
| Dec 2, 2025 |
67.70 |
| Dec 1, 2025 |
67.19 |
| Nov 28, 2025 |
68.45 |
| Nov 26, 2025 |
68.00 |
| Nov 25, 2025 |
67.45 |
| Nov 24, 2025 |
65.36 |
| Nov 21, 2025 |
64.48 |
| Nov 20, 2025 |
64.04 |
| Nov 19, 2025 |
65.54 |
| Nov 18, 2025 |
65.36 |
| Nov 17, 2025 |
63.84 |
| Nov 14, 2025 |
66.77 |
| Nov 13, 2025 |
68.52 |
| Nov 12, 2025 |
71.33 |
| Nov 11, 2025 |
73.24 |
| Nov 10, 2025 |
77.10 |
| Nov 7, 2025 |
74.55 |
| Nov 6, 2025 |
74.96 |
| Nov 5, 2025 |
75.26 |
| Nov 4, 2025 |
76.09 |
| Nov 3, 2025 |
77.88 |
| Oct 31, 2025 |
79.13 |
| Oct 30, 2025 |
79.56 |
| Oct 29, 2025 |
79.92 |
| Oct 28, 2025 |
80.00 |
| Oct 27, 2025 |
80.50 |
| Oct 24, 2025 |
81.69 |
| Oct 23, 2025 |
80.52 |
| Oct 22, 2025 |
76.98 |
| Oct 21, 2025 |
81.90 |
| Oct 20, 2025 |
81.76 |
| Oct 17, 2025 |
79.75 |
| Oct 16, 2025 |
80.73 |
| Oct 15, 2025 |
80.90 |
| Oct 14, 2025 |
81.21 |
| Oct 13, 2025 |
79.80 |
| Oct 10, 2025 |
79.12 |
| Oct 9, 2025 |
79.40 |
| Oct 8, 2025 |
79.02 |
| Oct 7, 2025 |
76.98 |
| Oct 6, 2025 |
78.82 |
| Oct 3, 2025 |
78.76 |
| Oct 2, 2025 |
79.97 |
| Oct 1, 2025 |
79.38 |
| Sep 30, 2025 |
80.00 |
| Sep 29, 2025 |
78.51 |
| Sep 26, 2025 |
79.02 |
| Sep 25, 2025 |
77.67 |
| Sep 24, 2025 |
77.31 |
| Sep 23, 2025 |
78.62 |
| Sep 22, 2025 |
79.20 |
| Sep 19, 2025 |
80.01 |
| Sep 18, 2025 |
81.32 |
| Sep 17, 2025 |
78.72 |
| Sep 16, 2025 |
78.49 |
| Sep 15, 2025 |
77.72 |
| Sep 12, 2025 |
76.48 |
| Sep 11, 2025 |
79.45 |
| Sep 10, 2025 |
79.34 |
| Sep 9, 2025 |
78.56 |
| Sep 8, 2025 |
78.25 |
| Sep 5, 2025 |
76.48 |
| Sep 4, 2025 |
73.73 |
| Sep 3, 2025 |
73.70 |
| Sep 2, 2025 |
71.48 |
| Aug 29, 2025 |
70.66 |
| Aug 28, 2025 |
72.84 |
| Aug 27, 2025 |
73.42 |
| Aug 26, 2025 |
72.45 |
| Aug 25, 2025 |
70.83 |
| Aug 22, 2025 |
72.42 |
| Aug 21, 2025 |
73.01 |
| Aug 20, 2025 |
72.41 |
| Aug 19, 2025 |
71.42 |
| Aug 18, 2025 |
70.15 |
| Aug 15, 2025 |
70.07 |
| Aug 14, 2025 |
69.64 |
| Aug 13, 2025 |
68.23 |
| Aug 12, 2025 |
69.77 |
| Aug 11, 2025 |
68.11 |
| Aug 8, 2025 |
67.62 |
| Aug 7, 2025 |
71.13 |
| Aug 6, 2025 |
70.65 |
| Aug 5, 2025 |
71.00 |
| Aug 4, 2025 |
72.68 |
| Aug 1, 2025 |
71.40 |
| Jul 31, 2025 |
73.91 |
| Jul 30, 2025 |
72.27 |
| Jul 29, 2025 |
71.65 |
| Jul 28, 2025 |
72.57 |
| Jul 25, 2025 |
73.60 |
| Jul 24, 2025 |
73.09 |
| Jul 23, 2025 |
73.44 |
| Jul 22, 2025 |
74.07 |
| Jul 21, 2025 |
75.34 |
| Jul 18, 2025 |
76.15 |
| Jul 17, 2025 |
78.05 |
| Jul 16, 2025 |
75.84 |
| Jul 15, 2025 |
76.42 |
| Jul 14, 2025 |
80.15 |
| Jul 11, 2025 |
79.58 |
| Jul 10, 2025 |
78.71 |
| Jul 9, 2025 |
78.49 |
| Jul 8, 2025 |
78.84 |
| Jul 7, 2025 |
80.44 |
| Jul 3, 2025 |
81.97 |
| Jul 2, 2025 |
81.66 |
| Jul 1, 2025 |
82.33 |
| Jun 30, 2025 |
86.17 |
| Jun 27, 2025 |
87.98 |
| Jun 26, 2025 |
86.14 |
| Jun 25, 2025 |
83.81 |
| Jun 24, 2025 |
83.59 |
| Jun 23, 2025 |
82.44 |
| Jun 20, 2025 |
81.20 |
| Jun 18, 2025 |
82.38 |
| Jun 17, 2025 |
81.04 |
| Jun 16, 2025 |
82.06 |
| Jun 13, 2025 |
83.41 |
| Jun 12, 2025 |
84.39 |
| Jun 11, 2025 |
83.92 |
| Jun 10, 2025 |
82.92 |
| Jun 9, 2025 |
89.21 |
| Jun 6, 2025 |
89.92 |
| Jun 5, 2025 |
89.36 |
| Jun 4, 2025 |
90.46 |
| Jun 3, 2025 |
88.02 |
| Jun 2, 2025 |
88.08 |
| May 30, 2025 |
87.05 |
| May 29, 2025 |
86.39 |
| May 28, 2025 |
86.59 |
| May 27, 2025 |
86.83 |
| May 23, 2025 |
85.39 |
| May 22, 2025 |
84.32 |
| May 21, 2025 |
82.56 |
| May 20, 2025 |
83.00 |
| May 19, 2025 |
84.94 |
| May 16, 2025 |
85.59 |
| May 15, 2025 |
83.67 |
| May 14, 2025 |
83.41 |
| May 13, 2025 |
93.14 |
| May 12, 2025 |
99.49 |
| May 9, 2025 |
95.88 |
| May 8, 2025 |
96.78 |
| May 7, 2025 |
97.51 |
| May 6, 2025 |
97.23 |
| May 5, 2025 |
96.79 |
| May 2, 2025 |
94.60 |
| May 1, 2025 |
94.84 |
| Apr 30, 2025 |
94.58 |
| Apr 29, 2025 |
96.55 |
| Apr 28, 2025 |
95.60 |
| Apr 25, 2025 |
96.89 |
| Apr 24, 2025 |
91.85 |
| Apr 23, 2025 |
85.94 |
| Apr 22, 2025 |
82.87 |
| Apr 21, 2025 |
81.69 |
| Apr 17, 2025 |
85.07 |
| Apr 16, 2025 |
86.15 |
| Apr 15, 2025 |
88.54 |
| Apr 14, 2025 |
87.55 |
| Apr 11, 2025 |
88.33 |
| Apr 10, 2025 |
85.89 |
| Apr 9, 2025 |
85.46 |
| Apr 8, 2025 |
75.29 |
| Apr 7, 2025 |
71.85 |
| Apr 4, 2025 |
69.44 |
| Apr 3, 2025 |
75.75 |
| Apr 2, 2025 |
76.85 |
| Apr 1, 2025 |
71.33 |
| Mar 31, 2025 |
70.65 |
| Mar 28, 2025 |
65.97 |
| Mar 27, 2025 |
67.74 |
| Mar 26, 2025 |
66.59 |
| Mar 25, 2025 |
68.57 |
| Mar 24, 2025 |
67.02 |
| Mar 21, 2025 |
64.97 |
| Mar 20, 2025 |
65.41 |
| Mar 19, 2025 |
66.43 |
| Mar 18, 2025 |
63.99 |
| Mar 17, 2025 |
67.08 |
| Mar 14, 2025 |
65.85 |
| Mar 13, 2025 |
63.45 |
| Mar 12, 2025 |
63.62 |
| Mar 11, 2025 |
64.44 |
| Mar 10, 2025 |
64.97 |
| Mar 7, 2025 |
67.83 |
| Mar 6, 2025 |
68.38 |
| Mar 5, 2025 |
71.74 |
| Mar 4, 2025 |
69.26 |
| Mar 3, 2025 |
69.72 |
| Feb 28, 2025 |
72.67 |
| Feb 27, 2025 |
68.15 |
| Feb 26, 2025 |
69.50 |
| Feb 25, 2025 |
67.96 |
| Feb 24, 2025 |
67.80 |
| Feb 21, 2025 |
68.61 |
| Feb 20, 2025 |
69.40 |
| Feb 19, 2025 |
70.35 |
| Feb 18, 2025 |
69.34 |
| Feb 14, 2025 |
68.14 |
| Feb 13, 2025 |
69.86 |
| Feb 12, 2025 |
74.07 |
| Feb 11, 2025 |
75.66 |
| Feb 10, 2025 |
77.84 |
| Feb 7, 2025 |
77.47 |
| Feb 6, 2025 |
76.21 |
| Feb 5, 2025 |
76.62 |
| Feb 4, 2025 |
77.24 |
| Feb 3, 2025 |
78.89 |
| Jan 31, 2025 |
79.48 |
| Jan 30, 2025 |
80.11 |
| Jan 29, 2025 |
78.61 |
| Jan 28, 2025 |
79.32 |
| Jan 27, 2025 |
76.70 |
| Jan 24, 2025 |
79.75 |
| Jan 23, 2025 |
80.71 |
| Jan 22, 2025 |
81.93 |
| Jan 21, 2025 |
82.39 |
| Jan 17, 2025 |
78.90 |
| Jan 16, 2025 |
78.85 |
| Jan 15, 2025 |
78.02 |
| Jan 14, 2025 |
75.03 |
| Jan 13, 2025 |
72.99 |
| Jan 10, 2025 |
72.56 |
| Jan 8, 2025 |
72.70 |
| Jan 7, 2025 |
74.88 |
| Jan 6, 2025 |
76.17 |
| Jan 3, 2025 |
76.30 |
| Jan 2, 2025 |
73.98 |
| Dec 31, 2024 |
73.91 |
| Dec 30, 2024 |
74.43 |
| Dec 27, 2024 |
74.85 |
| Dec 26, 2024 |
76.64 |
| Dec 24, 2024 |
75.36 |
| Dec 23, 2024 |
74.29 |
| Dec 20, 2024 |
72.83 |
| Dec 19, 2024 |
73.89 |
| Dec 18, 2024 |
74.68 |
| Dec 17, 2024 |
76.32 |
| Dec 16, 2024 |
79.87 |
| Dec 13, 2024 |
79.14 |
| Dec 12, 2024 |
79.32 |
| Dec 11, 2024 |
84.28 |
| Dec 10, 2024 |
87.69 |
| Dec 9, 2024 |
91.08 |
| Dec 6, 2024 |
92.00 |
| Dec 5, 2024 |
90.07 |
| Dec 4, 2024 |
91.80 |
| Dec 3, 2024 |
89.04 |
| Dec 2, 2024 |
91.11 |
| Nov 29, 2024 |
92.08 |
| Nov 27, 2024 |
88.83 |
| Nov 26, 2024 |
89.25 |
| Nov 25, 2024 |
89.06 |
| Nov 22, 2024 |
94.34 |
| Nov 21, 2024 |
90.74 |
| Nov 20, 2024 |
88.06 |
| Nov 19, 2024 |
87.76 |
| Nov 18, 2024 |
81.93 |
| Nov 15, 2024 |
80.80 |
| Nov 14, 2024 |
82.17 |
| Nov 13, 2024 |
80.94 |
| Nov 12, 2024 |
88.11 |
| Nov 11, 2024 |
89.31 |
| Nov 8, 2024 |
88.86 |
| Nov 7, 2024 |
84.68 |
| Nov 6, 2024 |
83.64 |
| Nov 5, 2024 |
83.26 |
| Nov 4, 2024 |
87.00 |
| Nov 1, 2024 |
88.35 |
| Oct 31, 2024 |
86.18 |
| Oct 30, 2024 |
87.92 |
| Oct 29, 2024 |
89.24 |
| Oct 28, 2024 |
86.87 |
| Oct 25, 2024 |
84.58 |
| Oct 24, 2024 |
80.07 |
| Oct 23, 2024 |
80.07 |
| Oct 22, 2024 |
81.04 |
| Oct 21, 2024 |
79.78 |
| Oct 18, 2024 |
78.49 |
| Oct 17, 2024 |
77.75 |
| Oct 16, 2024 |
76.66 |
| Oct 15, 2024 |
74.22 |
| Oct 14, 2024 |
77.11 |
| Oct 11, 2024 |
77.01 |
| Oct 10, 2024 |
74.00 |
| Oct 9, 2024 |
75.13 |
| Oct 8, 2024 |
75.09 |
| Oct 7, 2024 |
73.45 |
| Oct 4, 2024 |
73.66 |
| Oct 3, 2024 |
71.00 |
| Oct 2, 2024 |
73.22 |
| Oct 1, 2024 |
71.83 |
| Sep 30, 2024 |
74.59 |
| Sep 27, 2024 |
74.28 |
| Sep 26, 2024 |
74.09 |
| Sep 25, 2024 |
75.19 |
| Sep 24, 2024 |
72.47 |
| Sep 23, 2024 |
75.53 |
| Sep 20, 2024 |
74.46 |
| Sep 19, 2024 |
75.63 |
| Sep 18, 2024 |
73.65 |
| Sep 17, 2024 |
76.95 |
| Sep 16, 2024 |
75.11 |
| Sep 13, 2024 |
79.84 |
| Sep 12, 2024 |
78.50 |
| Sep 11, 2024 |
76.32 |
| Sep 10, 2024 |
73.35 |
| Sep 9, 2024 |
73.13 |
| Sep 6, 2024 |
68.47 |
| Sep 5, 2024 |
71.92 |
| Sep 4, 2024 |
70.93 |
| Sep 3, 2024 |
67.62 |
| Aug 30, 2024 |
74.16 |
| Aug 29, 2024 |
73.87 |
| Aug 28, 2024 |
70.11 |
| Aug 27, 2024 |
71.97 |
| Aug 26, 2024 |
70.71 |
| Aug 23, 2024 |
70.18 |
| Aug 22, 2024 |
67.86 |
| Aug 21, 2024 |
69.99 |
| Aug 20, 2024 |
72.45 |
| Aug 19, 2024 |
74.45 |
| Aug 16, 2024 |
74.95 |
| Aug 15, 2024 |
76.68 |
| Aug 14, 2024 |
74.74 |
| Aug 13, 2024 |
74.09 |
| Aug 12, 2024 |
62.31 |
| Aug 9, 2024 |
61.45 |
| Aug 8, 2024 |
59.80 |
| Aug 7, 2024 |
57.76 |
| Aug 6, 2024 |
60.73 |
| Aug 5, 2024 |
57.90 |
| Aug 2, 2024 |
57.20 |
| Aug 1, 2024 |
60.44 |
| Jul 31, 2024 |
62.50 |
| Jul 30, 2024 |
60.10 |
| Jul 29, 2024 |
61.28 |
| Jul 26, 2024 |
62.77 |
| Jul 25, 2024 |
62.26 |
| Jul 24, 2024 |
59.85 |
| Jul 23, 2024 |
62.17 |
| Jul 22, 2024 |
59.80 |
| Jul 19, 2024 |
55.74 |
| Jul 18, 2024 |
55.57 |
| Jul 17, 2024 |
55.82 |
| Jul 16, 2024 |
60.08 |
| Jul 15, 2024 |
60.41 |
| Jul 12, 2024 |
55.02 |
| Jul 11, 2024 |
55.49 |
| Jul 10, 2024 |
55.64 |
| Jul 9, 2024 |
55.42 |
| Jul 8, 2024 |
55.78 |
| Jul 5, 2024 |
53.93 |
| Jul 3, 2024 |
53.20 |
| Jul 2, 2024 |
54.44 |
| Jul 1, 2024 |
53.33 |
| Jun 28, 2024 |
53.41 |
| Jun 27, 2024 |
55.41 |
| Jun 26, 2024 |
57.18 |
| Jun 25, 2024 |
57.40 |
| Jun 24, 2024 |
58.00 |
| Jun 21, 2024 |
56.20 |
| Jun 20, 2024 |
58.39 |
| Jun 18, 2024 |
59.76 |
| Jun 17, 2024 |
59.39 |
| Jun 14, 2024 |
57.14 |
| Jun 13, 2024 |
59.56 |
| Jun 12, 2024 |
64.12 |
| Jun 11, 2024 |
60.63 |
| Jun 10, 2024 |
60.50 |
| Jun 7, 2024 |
59.06 |
| Jun 6, 2024 |
58.62 |
| Jun 5, 2024 |
58.04 |
| Jun 4, 2024 |
57.68 |
| Jun 3, 2024 |
57.15 |
| May 31, 2024 |
56.97 |
| May 30, 2024 |
55.55 |
| May 29, 2024 |
56.64 |
| May 28, 2024 |
51.50 |
| May 24, 2024 |
55.21 |
| May 23, 2024 |
54.97 |
| May 22, 2024 |
59.71 |
| May 21, 2024 |
55.95 |
| May 20, 2024 |
51.55 |
| May 17, 2024 |
51.53 |
| May 16, 2024 |
50.75 |
| May 15, 2024 |
50.00 |
| May 14, 2024 |
47.15 |
| May 13, 2024 |
46.90 |
| May 10, 2024 |
46.00 |
| May 9, 2024 |
46.47 |
| May 8, 2024 |
48.68 |
| May 7, 2024 |
49.83 |
| May 6, 2024 |
51.10 |
| May 3, 2024 |
48.16 |
| May 2, 2024 |
46.40 |
| May 1, 2024 |
49.03 |
| Apr 30, 2024 |
52.32 |
| Apr 29, 2024 |
49.85 |
| Apr 26, 2024 |
49.71 |
| Apr 25, 2024 |
48.80 |
