5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+23.72%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
-21.44%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $76.21 | $79.14 (3.84%) | $79.52 | $76.19 | 2.13 M | $7.41 B |
| 06/25/2026 | $75.12 | $77.37 (3%) | $80.00 | $74.60 | 1.13 M | $7.24 B |
| 06/24/2026 | $72.30 | $73.80 (2.07%) | $74.13 | $72.09 | 930.56 K | $6.91 B |
| 06/23/2026 | $69.69 | $71.60 (2.74%) | $72.08 | $69.62 | 591.50 K | $6.70 B |
| 06/22/2026 | $71.40 | $71.01 (-0.55%) | $71.69 | $69.85 | 639.14 K | $6.65 B |
| 06/18/2026 | $69.04 | $71.67 (3.81%) | $71.86 | $68.19 | 1.12 M | $6.71 B |
| 06/17/2026 | $67.55 | $67.93 (0.56%) | $70.24 | $67.24 | 829.56 K | $6.36 B |
| 06/16/2026 | $68.96 | $67.78 (-1.71%) | $69.93 | $67.61 | 832.53 K | $6.35 B |
| 06/15/2026 | $69.25 | $68.70 (-0.79%) | $71.63 | $68.63 | 845.60 K | $6.43 B |
| 06/12/2026 | $69.49 | $68.09 (-2.01%) | $69.79 | $67.71 | 751.30 K | $6.37 B |
| 06/11/2026 | $65.84 | $68.91 (4.66%) | $69.21 | $65.00 | 679.84 K | $6.45 B |
| 06/10/2026 | $63.12 | $64.87 (2.77%) | $66.57 | $63.12 | 571.55 K | $6.07 B |
| 06/09/2026 | $63.76 | $65.50 (2.73%) | $67.23 | $63.60 | 1.01 M | $6.13 B |
| 06/08/2026 | $64.05 | $63.31 (-1.16%) | $65.59 | $63.06 | 769.70 K | $5.93 B |
| 06/05/2026 | $64.11 | $63.29 (-1.28%) | $64.43 | $62.62 | 454.70 K | $5.93 B |
| 06/04/2026 | $63.72 | $64.79 (1.68%) | $66.17 | $63.31 | 670.75 K | $6.07 B |
| 06/03/2026 | $62.91 | $63.02 (0.17%) | $65.38 | $61.31 | 624.60 K | $5.90 B |
| 06/02/2026 | $62.81 | $63.94 (1.8%) | $64.48 | $62.01 | 384.70 K | $5.99 B |
| 06/01/2026 | $63.48 | $62.60 (-1.39%) | $63.92 | $61.42 | 689.70 K | $5.86 B |
| 05/29/2026 | $64.65 | $64.48 (-0.26%) | $65.82 | $63.88 | 780.90 K | $6.04 B |
| 05/28/2026 | $62.00 | $65.19 (5.15%) | $66.51 | $61.65 | 887.70 K | $6.10 B |
| 05/27/2026 | $63.25 | $62.15 (-1.74%) | $63.98 | $62.07 | 513.24 K | $5.82 B |
| 05/26/2026 | $63.49 | $62.88 (-0.96%) | $64.44 | $62.78 | 471.61 K | $5.89 B |
| 05/22/2026 | $62.65 | $62.34 (-0.49%) | $63.98 | $61.64 | 463.22 K | $5.84 B |
| 05/21/2026 | $59.81 | $62.55 (4.58%) | $62.65 | $59.31 | 464.00 K | $5.86 B |
| 05/20/2026 | $60.00 | $60.84 (1.4%) | $61.42 | $58.33 | 596.20 K | $5.70 B |
| 05/19/2026 | $59.19 | $59.19 (0%) | $60.37 | $57.50 | 627.20 K | $5.54 B |
| 05/18/2026 | $57.66 | $58.68 (1.77%) | $59.63 | $56.85 | 749.93 K | $5.49 B |
| 05/15/2026 | $60.76 | $57.40 (-5.53%) | $61.03 | $56.91 | 868.40 K | $5.37 B |
| 05/14/2026 | $62.14 | $62.07 (-0.11%) | $62.39 | $60.85 | 654.33 K | $5.81 B |
| 05/13/2026 | $60.04 | $61.34 (2.17%) | $61.99 | $58.92 | 1.08 M | $5.74 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 |
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.
