5 DAY PERFORMANCE
+11.99%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
-12.95%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $60.69 | $61.62 (1.53%) | $61.85 | $59.74 | 899.11 K | $5.77 B |
| 10/07/2026 | $60.32 | $61.00 (1.13%) | $62.39 | $59.82 | 813.83 K | $5.71 B |
| 10/06/2026 | $62.79 | $61.28 (-2.4%) | $62.79 | $60.40 | 590.90 K | $5.74 B |
| 10/05/2026 | $61.61 | $62.35 (1.2%) | $62.91 | $60.82 | 501.20 K | $5.84 B |
| 10/02/2026 | $63.29 | $61.72 (-2.48%) | $63.72 | $61.54 | 494.20 K | $5.78 B |
| 10/01/2026 | $61.24 | $61.92 (1.11%) | $62.99 | $60.18 | 763.71 K | $5.80 B |
| 09/30/2026 | $63.85 | $61.52 (-3.65%) | $64.45 | $61.52 | 527.70 K | $5.76 B |
| 09/29/2026 | $63.79 | $63.55 (-0.38%) | $64.56 | $62.28 | 755.50 K | $5.95 B |
| 09/28/2026 | $64.15 | $63.57 (-0.9%) | $64.76 | $62.60 | 646.11 K | $5.95 B |
| 09/25/2026 | $65.76 | $65.04 (-1.09%) | $66.31 | $64.50 | 636.60 K | $6.09 B |
| 09/24/2026 | $63.72 | $65.43 (2.68%) | $66.08 | $62.14 | 772.32 K | $6.13 B |
| 09/23/2026 | $63.73 | $63.65 (-0.13%) | $64.11 | $61.93 | 771.41 K | $5.96 B |
| 09/22/2026 | $65.13 | $64.17 (-1.47%) | $65.45 | $63.16 | 866.60 K | $6.01 B |
| 09/21/2026 | $63.79 | $64.73 (1.47%) | $65.35 | $63.51 | 629.00 K | $6.06 B |
| 09/18/2026 | $64.55 | $64.43 (-0.19%) | $64.78 | $63.30 | 1.82 M | $6.03 B |
| 09/17/2026 | $66.32 | $64.28 (-3.08%) | $66.53 | $63.24 | 751.24 K | $6.02 B |
| 09/16/2026 | $64.77 | $64.67 (-0.15%) | $66.16 | $63.09 | 695.82 K | $6.06 B |
| 09/15/2026 | $64.64 | $63.51 (-1.75%) | $64.79 | $63.25 | 662.43 K | $5.95 B |
| 09/14/2026 | $65.17 | $64.54 (-0.97%) | $65.40 | $63.48 | 523.54 K | $6.04 B |
| 09/11/2026 | $65.16 | $66.51 (2.07%) | $67.32 | $64.50 | 546.95 K | $6.23 B |
| 09/10/2026 | $66.83 | $64.76 (-3.1%) | $66.89 | $64.59 | 451.80 K | $6.06 B |
| 09/09/2026 | $67.40 | $66.05 (-2%) | $67.47 | $65.92 | 528.21 K | $6.19 B |
| 09/08/2026 | $67.54 | $67.70 (0.24%) | $68.92 | $66.36 | 882.54 K | $6.34 B |
| 09/04/2026 | $69.10 | $67.85 (-1.81%) | $69.81 | $67.63 | 718.08 K | $6.35 B |
| 09/03/2026 | $68.91 | $69.74 (1.2%) | $70.07 | $67.32 | 638.54 K | $6.53 B |
| 09/02/2026 | $69.61 | $67.74 (-2.69%) | $69.61 | $67.71 | 451.90 K | $6.34 B |
| 09/01/2026 | $69.03 | $68.91 (-0.17%) | $70.29 | $68.20 | 878.90 K | $6.45 B |
| 08/31/2026 | $70.50 | $70.19 (-0.44%) | $70.87 | $69.17 | 767.40 K | $6.57 B |
| 08/28/2026 | $73.48 | $71.69 (-2.44%) | $73.48 | $70.88 | 606.03 K | $6.71 B |
| 08/27/2026 | $73.07 | $73.09 (0.03%) | $73.43 | $71.00 | 564.01 K | $6.84 B |
| 08/26/2026 | $73.34 | $73.47 (0.18%) | $76.46 | $73.18 | 613.20 K | $6.88 B |
| 08/25/2026 | $73.99 | $73.11 (-1.19%) | $74.61 | $71.97 | 573.55 K | $6.85 B |
| 08/24/2026 | $74.94 | $72.72 (-2.96%) | $75.43 | $71.27 | 820.40 K | $6.81 B |
| 08/21/2026 | $74.71 | $75.00 (0.39%) | $76.02 | $74.08 | 505.92 K | $7.02 B |
| 08/20/2026 | $75.07 | $74.37 (-0.93%) | $76.05 | $73.83 | 1.04 M | $6.96 B |
| 08/19/2026 | $77.65 | $76.49 (-1.49%) | $78.09 | $75.31 | 611.70 K | $7.16 B |
| 08/18/2026 | $76.39 | $76.68 (0.38%) | $77.44 | $75.26 | 461.00 K | $7.18 B |
| 08/17/2026 | $76.87 | $77.83 (1.25%) | $77.88 | $76.10 | 610.16 K | $7.29 B |
| 08/14/2026 | $74.04 | $77.41 (4.55%) | $77.92 | $73.97 | 546.02 K | $7.25 B |
| 08/13/2026 | $73.85 | $73.99 (0.19%) | $74.66 | $71.86 | 663.10 K | $6.93 B |
| 08/12/2026 | $73.93 | $73.53 (-0.54%) | $73.93 | $71.67 | 497.04 K | $6.89 B |
| 08/11/2026 | $72.76 | $72.89 (0.18%) | $73.89 | $70.65 | 629.10 K | $6.83 B |
| 08/10/2026 | $71.93 | $70.64 (-1.79%) | $72.29 | $70.08 | 564.03 K | $6.62 B |
| 08/07/2026 | $75.42 | $70.87 (-6.03%) | $75.66 | $70.75 | 533.54 K | $6.64 B |
| 08/06/2026 | $80.95 | $72.54 (-10.39%) | $81.52 | $72.24 | 1.00 M | $6.79 B |
| 08/05/2026 | $76.20 | $75.66 (-0.71%) | $77.78 | $74.94 | 684.47 K | $7.09 B |
| 08/04/2026 | $73.63 | $75.52 (2.57%) | $75.78 | $72.75 | 631.73 K | $7.07 B |
| 08/03/2026 | $69.46 | $71.96 (3.6%) | $72.08 | $69.16 | 426.45 K | $6.74 B |
| 07/31/2026 | $69.29 | $68.45 (-1.21%) | $69.29 | $67.60 | 356.22 K | $6.41 B |
| 07/30/2026 | $67.59 | $68.24 (0.96%) | $68.72 | $65.51 | 1.03 M | $6.39 B |
| 07/29/2026 | $72.24 | $66.51 (-7.93%) | $72.24 | $66.49 | 608.23 K | $6.23 B |
| 07/28/2026 | $70.99 | $71.60 (0.86%) | $72.99 | $70.30 | 478.20 K | $6.70 B |
| 07/27/2026 | $72.49 | $71.73 (-1.05%) | $74.73 | $70.92 | 502.92 K | $6.72 B |
| 07/24/2026 | $70.71 | $70.89 (0.25%) | $73.14 | $69.78 | 528.94 K | $6.64 B |
| 07/23/2026 | $70.01 | $70.11 (0.14%) | $72.39 | $69.63 | 367.70 K | $6.56 B |
| 07/22/2026 | $70.72 | $70.40 (-0.45%) | $71.43 | $69.80 | 357.42 K | $6.59 B |
| 07/21/2026 | $70.73 | $70.37 (-0.51%) | $71.16 | $69.52 | 370.53 K | $6.59 B |
| 07/20/2026 | $70.50 | $69.93 (-0.81%) | $71.80 | $69.69 | 476.70 K | $6.55 B |
| 07/17/2026 | $68.77 | $69.99 (1.77%) | $71.00 | $68.05 | 733.80 K | $6.55 B |
| 07/16/2026 | $69.59 | $69.46 (-0.19%) | $71.88 | $68.95 | 989.60 K | $6.50 B |
| 07/15/2026 | $69.31 | $70.57 (1.82%) | $70.96 | $66.43 | 1.30 M | $6.61 B |
| 07/14/2026 | $73.18 | $71.41 (-2.42%) | $73.67 | $71.37 | 534.70 K | $6.69 B |
| 07/13/2026 | $72.61 | $71.92 (-0.95%) | $73.40 | $71.39 | 570.73 K | $6.73 B |
| 07/10/2026 | $72.94 | $73.09 (0.21%) | $73.93 | $71.87 | 482.02 K | $6.84 B |
| 07/09/2026 | $73.95 | $73.06 (-1.2%) | $74.24 | $72.27 | 534.50 K | $6.84 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.
