5 DAY PERFORMANCE
+12.30%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-2.97%
YEAR-TO-DATE PERFORMANCE
+3.06%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $65.68 | $63.62 (-3.14%) | $65.68 | $62.47 | 366,544 | $5.62 B |
| 03/11/2025 | $63.75 | $64.44 (1.08%) | $66.72 | $62.77 | 819,328 | $5.78 B |
| 03/10/2025 | $66.00 | $64.97 (-1.56%) | $67.28 | $64.41 | 518,904 | $5.83 B |
| 03/07/2025 | $68.02 | $67.83 (-0.28%) | $68.48 | $64.35 | 478,121 | $6.08 B |
| 03/06/2025 | $69.67 | $68.38 (-1.85%) | $70.35 | $67.25 | 300,100 | $6.13 B |
| 03/05/2025 | $69.68 | $71.74 (2.96%) | $72.69 | $69.16 | 290,300 | $6.44 B |
| 03/04/2025 | $68.80 | $69.26 (0.67%) | $70.87 | $67.03 | 354,100 | $6.21 B |
| 03/03/2025 | $72.50 | $69.72 (-3.83%) | $73.61 | $69.06 | 367,312 | $6.25 B |
| 02/28/2025 | $67.95 | $72.67 (6.95%) | $73.13 | $67.95 | 1.15 M | $6.52 B |
| 02/27/2025 | $70.60 | $68.15 (-3.47%) | $70.67 | $68.14 | 300,800 | $6.11 B |
| 02/26/2025 | $68.20 | $69.50 (1.91%) | $69.95 | $67.57 | 307,500 | $6.23 B |
| 02/25/2025 | $67.49 | $67.96 (0.7%) | $69.66 | $66.17 | 300,502 | $6.10 B |
| 02/24/2025 | $69.47 | $67.80 (-2.4%) | $69.47 | $64.48 | 620,827 | $6.08 B |
| 02/21/2025 | $69.95 | $68.61 (-1.92%) | $70.45 | $67.81 | 556,115 | $6.15 B |
| 02/20/2025 | $70.19 | $69.40 (-1.13%) | $70.19 | $68.72 | 217,309 | $6.23 B |
| 02/19/2025 | $69.48 | $70.35 (1.25%) | $71.25 | $68.74 | 366,638 | $6.31 B |
| 02/18/2025 | $68.99 | $69.34 (0.51%) | $70.09 | $67.80 | 369,116 | $6.22 B |
| 02/14/2025 | $69.98 | $68.14 (-2.63%) | $70.27 | $65.69 | 763,900 | $6.11 B |
| 02/13/2025 | $74.38 | $69.86 (-6.08%) | $74.56 | $69.29 | 458,686 | $6.27 B |
| 02/12/2025 | $73.95 | $74.07 (0.16%) | $76.03 | $73.48 | 332,430 | $6.64 B |
| 02/11/2025 | $76.79 | $75.66 (-1.47%) | $78.03 | $75.65 | 464,643 | $6.79 B |
| 02/10/2025 | $77.68 | $77.84 (0.21%) | $78.69 | $76.56 | 256,600 | $6.98 B |
| 02/07/2025 | $76.69 | $77.47 (1.02%) | $78.50 | $75.52 | 397,400 | $6.95 B |
| 02/06/2025 | $76.46 | $76.21 (-0.33%) | $77.80 | $73.94 | 351,228 | $6.84 B |
| 02/05/2025 | $77.44 | $76.62 (-1.06%) | $78.07 | $75.81 | 334,035 | $6.87 B |
| 02/04/2025 | $78.26 | $77.24 (-1.3%) | $78.72 | $75.83 | 316,308 | $6.93 B |
| 02/03/2025 | $77.69 | $78.89 (1.54%) | $79.90 | $76.86 | 154,600 | $7.08 B |
| 01/31/2025 | $80.49 | $79.48 (-1.25%) | $81.11 | $79.16 | 163,635 | $7.13 B |
| 01/30/2025 | $79.13 | $80.11 (1.24%) | $80.86 | $79.13 | 166,500 | $7.19 B |
| 01/29/2025 | $79.27 | $78.61 (-0.83%) | $80.41 | $77.86 | 193,927 | $7.05 B |
| 01/28/2025 | $77.63 | $79.32 (2.18%) | $80.07 | $76.57 | 217,514 | $7.12 B |
| 01/27/2025 | $77.17 | $76.70 (-0.61%) | $78.37 | $75.48 | 322,540 | $6.88 B |
| 01/24/2025 | $80.29 | $79.75 (-0.67%) | $81.35 | $79.47 | 263,704 | $7.15 B |
| 01/23/2025 | $82.23 | $80.71 (-1.85%) | $82.90 | $80.36 | 349,900 | $7.24 B |
| 01/22/2025 | $82.82 | $81.93 (-1.07%) | $82.98 | $81.08 | 248,303 | $7.35 B |
| 01/21/2025 | $80.80 | $82.39 (1.97%) | $82.58 | $79.92 | 283,105 | $7.39 B |
| 01/17/2025 | $79.58 | $78.90 (-0.85%) | $80.82 | $78.86 | 144,200 | $7.08 B |
| 01/16/2025 | $78.26 | $78.85 (0.75%) | $78.95 | $77.23 | 231,748 | $7.07 B |
| 01/15/2025 | $78.14 | $78.02 (-0.15%) | $79.09 | $77.45 | 591,623 | $7.00 B |
| 01/14/2025 | $74.05 | $75.03 (1.32%) | $75.42 | $73.64 | 162,740 | $6.73 B |
| 01/13/2025 | $71.29 | $72.99 (2.38%) | $73.19 | $71.00 | 212,500 | $6.55 B |
| 01/10/2025 | $72.03 | $72.56 (0.74%) | $72.71 | $71.01 | 225,149 | $6.51 B |
| 01/08/2025 | $74.10 | $72.70 (-1.89%) | $74.73 | $72.00 | 836,728 | $6.52 B |
| 01/07/2025 | $76.55 | $74.88 (-2.18%) | $77.87 | $74.59 | 661,000 | $6.72 B |
| 01/06/2025 | $77.17 | $76.17 (-1.3%) | $78.58 | $75.84 | 645,211 | $6.83 B |
| 01/03/2025 | $74.39 | $76.30 (2.57%) | $76.71 | $74.39 | 564,800 | $6.84 B |
| 01/02/2025 | $74.53 | $73.98 (-0.74%) | $74.98 | $72.58 | 405,300 | $6.64 B |
| 12/31/2024 | $75.13 | $73.91 (-1.62%) | $75.48 | $73.61 | 602,060 | $6.63 B |
| 12/30/2024 | $73.76 | $74.43 (0.91%) | $74.51 | $72.00 | 700,143 | $6.68 B |
| 12/27/2024 | $76.07 | $74.85 (-1.6%) | $76.82 | $74.10 | 943,800 | $6.71 B |
| 12/26/2024 | $75.56 | $76.64 (1.43%) | $77.23 | $75.00 | 457,204 | $6.87 B |
| 12/24/2024 | $74.56 | $75.36 (1.07%) | $75.90 | $74.12 | 269,112 | $6.76 B |
| 12/23/2024 | $73.30 | $74.29 (1.35%) | $76.50 | $71.75 | 582,631 | $6.66 B |
| 12/20/2024 | $73.50 | $72.83 (-0.91%) | $74.32 | $72.00 | 2.16 M | $6.53 B |
| 12/19/2024 | $75.52 | $73.89 (-2.16%) | $76.01 | $72.33 | 737,341 | $6.63 B |
| 12/18/2024 | $77.00 | $74.68 (-3.01%) | $77.60 | $73.86 | 899,930 | $6.70 B |
| 12/17/2024 | $79.08 | $76.32 (-3.49%) | $79.25 | $75.31 | 901,500 | $6.85 B |
| 12/16/2024 | $78.55 | $79.87 (1.68%) | $81.34 | $78.55 | 728,900 | $7.16 B |
| 12/13/2024 | $80.00 | $79.14 (-1.07%) | $81.11 | $77.43 | 925,248 | $7.10 B |
| 12/12/2024 | $83.67 | $79.32 (-5.2%) | $83.92 | $79.25 | 1.28 M | $7.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
