5 DAY PERFORMANCE
+15.59%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
-25.79%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $60.04 | $61.34 (2.17%) | $61.99 | $58.92 | 1.08 M | $5.67 B |
| 05/12/2026 | $60.66 | $60.95 (0.48%) | $61.06 | $58.93 | 808.60 K | $5.71 B |
| 05/11/2026 | $59.20 | $61.22 (3.41%) | $61.79 | $57.57 | 1.03 M | $5.73 B |
| 05/08/2026 | $60.58 | $59.80 (-1.29%) | $64.85 | $59.69 | 1.84 M | $5.60 B |
| 05/07/2026 | $64.00 | $60.10 (-6.09%) | $64.25 | $58.95 | 1.63 M | $5.63 B |
| 05/06/2026 | $58.99 | $61.83 (4.81%) | $63.45 | $58.99 | 1.42 M | $5.79 B |
| 05/05/2026 | $56.52 | $57.72 (2.12%) | $58.14 | $56.52 | 973.35 K | $5.40 B |
| 05/04/2026 | $55.35 | $55.59 (0.43%) | $57.72 | $55.33 | 884.11 K | $5.20 B |
| 05/01/2026 | $56.12 | $55.37 (-1.34%) | $56.63 | $55.20 | 512.30 K | $5.18 B |
| 04/30/2026 | $54.43 | $56.12 (3.1%) | $56.49 | $54.10 | 680.40 K | $5.25 B |
| 04/29/2026 | $56.15 | $53.75 (-4.27%) | $56.20 | $53.15 | 1.03 M | $5.03 B |
| 04/28/2026 | $57.89 | $56.48 (-2.44%) | $57.94 | $55.98 | 854.30 K | $5.29 B |
| 04/27/2026 | $57.43 | $58.16 (1.27%) | $59.11 | $57.01 | 1.21 M | $5.45 B |
| 04/24/2026 | $58.13 | $57.32 (-1.39%) | $58.63 | $57.23 | 928.25 K | $5.37 B |
| 04/23/2026 | $59.74 | $58.92 (-1.37%) | $60.70 | $58.00 | 1.19 M | $5.52 B |
| 04/22/2026 | $63.30 | $59.59 (-5.86%) | $63.32 | $59.05 | 1.12 M | $5.58 B |
| 04/21/2026 | $67.94 | $62.13 (-8.55%) | $68.41 | $61.63 | 1.52 M | $5.82 B |
| 04/20/2026 | $66.76 | $68.57 (2.71%) | $68.67 | $66.47 | 585.63 K | $6.42 B |
| 04/17/2026 | $63.68 | $67.48 (5.97%) | $67.92 | $63.30 | 894.66 K | $6.32 B |
| 04/16/2026 | $65.55 | $61.81 (-5.71%) | $65.55 | $61.80 | 740.55 K | $5.79 B |
| 04/15/2026 | $67.12 | $65.50 (-2.41%) | $67.49 | $65.44 | 557.87 K | $6.13 B |
| 04/14/2026 | $66.99 | $67.15 (0.24%) | $67.71 | $66.11 | 664.90 K | $6.29 B |
| 04/13/2026 | $63.66 | $66.10 (3.83%) | $66.22 | $63.66 | 567.34 K | $6.19 B |
| 04/10/2026 | $64.50 | $64.32 (-0.28%) | $64.83 | $63.63 | 409.63 K | $6.02 B |
| 04/09/2026 | $62.52 | $64.38 (2.98%) | $65.78 | $62.43 | 713.83 K | $6.03 B |
| 04/08/2026 | $61.43 | $63.01 (2.57%) | $63.96 | $61.43 | 1.21 M | $5.90 B |
| 04/07/2026 | $57.93 | $58.24 (0.54%) | $58.38 | $56.97 | 1.18 M | $5.45 B |
| 04/06/2026 | $57.05 | $58.44 (2.44%) | $59.11 | $57.05 | 808.40 K | $5.47 B |
| 04/02/2026 | $56.14 | $57.04 (1.6%) | $60.22 | $55.84 | 1.11 M | $5.34 B |
| 04/01/2026 | $58.25 | $58.53 (0.48%) | $59.03 | $56.86 | 1.33 M | $5.48 B |
| 03/31/2026 | $56.92 | $57.29 (0.65%) | $58.52 | $55.60 | 1.43 M | $5.36 B |
| 03/30/2026 | $56.20 | $55.26 (-1.67%) | $57.30 | $54.59 | 1.70 M | $5.17 B |
| 03/27/2026 | $56.92 | $55.87 (-1.84%) | $57.47 | $55.53 | 1.36 M | $5.23 B |
| 03/26/2026 | $58.49 | $57.26 (-2.1%) | $59.59 | $56.63 | 1.09 M | $5.36 B |
| 03/25/2026 | $59.52 | $59.51 (-0.02%) | $60.28 | $58.72 | 1.05 M | $5.57 B |
| 03/24/2026 | $58.73 | $58.71 (-0.03%) | $59.70 | $57.67 | 1.28 M | $5.50 B |
| 03/23/2026 | $60.72 | $58.84 (-3.1%) | $62.72 | $58.81 | 939.35 K | $5.51 B |
| 03/20/2026 | $62.94 | $59.23 (-5.89%) | $63.71 | $58.64 | 1.64 M | $5.55 B |
| 03/19/2026 | $65.00 | $63.28 (-2.65%) | $65.19 | $62.78 | 937.42 K | $5.92 B |
| 03/18/2026 | $66.88 | $65.94 (-1.41%) | $68.10 | $65.57 | 776.03 K | $6.17 B |
| 03/17/2026 | $66.91 | $65.93 (-1.46%) | $67.90 | $65.80 | 653.00 K | $6.17 B |
| 03/16/2026 | $66.00 | $66.29 (0.44%) | $67.51 | $65.38 | 851.60 K | $6.21 B |
| 03/13/2026 | $65.84 | $64.67 (-1.78%) | $66.42 | $62.98 | 1.62 M | $6.05 B |
| 03/12/2026 | $69.38 | $63.03 (-9.15%) | $70.32 | $62.05 | 1.90 M | $5.90 B |
| 03/11/2026 | $68.57 | $69.99 (2.07%) | $71.09 | $67.43 | 989.49 K | $6.55 B |
| 03/10/2026 | $69.32 | $69.02 (-0.43%) | $70.00 | $66.91 | 1.25 M | $6.46 B |
| 03/09/2026 | $68.74 | $69.12 (0.55%) | $69.58 | $67.24 | 820.06 K | $6.47 B |
| 03/06/2026 | $71.75 | $69.46 (-3.19%) | $73.29 | $69.11 | 1.48 M | $6.50 B |
| 03/05/2026 | $74.82 | $72.46 (-3.15%) | $75.34 | $69.79 | 1.61 M | $6.78 B |
| 03/04/2026 | $73.22 | $75.48 (3.09%) | $75.62 | $71.57 | 1.25 M | $7.07 B |
| 03/03/2026 | $71.58 | $72.61 (1.44%) | $73.13 | $68.26 | 1.21 M | $6.80 B |
| 03/02/2026 | $70.06 | $72.30 (3.2%) | $74.36 | $70.06 | 1.39 M | $6.77 B |
| 02/27/2026 | $68.01 | $70.79 (4.09%) | $71.71 | $68.01 | 1.77 M | $6.63 B |
| 02/26/2026 | $66.07 | $69.00 (4.43%) | $69.45 | $62.91 | 3.35 M | $6.46 B |
| 02/25/2026 | $65.27 | $68.24 (4.55%) | $68.44 | $63.47 | 2.11 M | $6.39 B |
| 02/24/2026 | $65.10 | $65.21 (0.17%) | $66.22 | $64.78 | 1.20 M | $6.11 B |
| 02/23/2026 | $66.53 | $65.19 (-2.01%) | $66.77 | $65.14 | 733.50 K | $6.10 B |
| 02/20/2026 | $67.24 | $67.14 (-0.15%) | $68.55 | $66.82 | 626.94 K | $6.29 B |
| 02/19/2026 | $65.39 | $67.26 (2.86%) | $67.78 | $65.11 | 1.07 M | $6.30 B |
| 02/18/2026 | $63.66 | $65.39 (2.72%) | $65.90 | $63.50 | 1.67 M | $6.12 B |
| 02/17/2026 | $64.46 | $63.77 (-1.07%) | $65.24 | $63.71 | 1.03 M | $5.97 B |
| 02/13/2026 | $63.64 | $64.46 (1.29%) | $66.20 | $63.64 | 651.35 K | $6.03 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.
