5 DAY PERFORMANCE
+16.07%
1 MONTH PERFORMANCE
+5.59%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
-13.57%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $66.30 | $65.89 (-0.62%) | $67.34 | $65.78 | 657.39 K | $6.26 B |
| 12/08/2025 | $67.31 | $66.37 (-1.4%) | $67.78 | $66.14 | 355.70 K | $6.21 B |
| 12/05/2025 | $67.72 | $67.25 (-0.69%) | $68.36 | $66.65 | 558.94 K | $6.29 B |
| 12/04/2025 | $68.89 | $67.82 (-1.55%) | $69.17 | $67.34 | 608.66 K | $6.35 B |
| 12/03/2025 | $67.70 | $68.30 (0.89%) | $69.14 | $66.50 | 984.50 K | $6.39 B |
| 12/02/2025 | $67.67 | $67.70 (0.04%) | $68.64 | $67.19 | 751.06 K | $6.34 B |
| 12/01/2025 | $67.36 | $67.19 (-0.25%) | $69.19 | $66.87 | 1.01 M | $6.29 B |
| 11/28/2025 | $68.78 | $68.45 (-0.48%) | $69.49 | $68.05 | 220.30 K | $6.41 B |
| 11/26/2025 | $67.57 | $68.00 (0.64%) | $68.85 | $67.34 | 746.90 K | $6.36 B |
| 11/25/2025 | $67.28 | $67.45 (0.25%) | $68.92 | $65.90 | 995.00 K | $6.31 B |
| 11/24/2025 | $64.49 | $65.36 (1.35%) | $65.89 | $63.27 | 767.21 K | $6.12 B |
| 11/21/2025 | $63.74 | $64.48 (1.16%) | $66.97 | $63.31 | 759.50 K | $6.03 B |
| 11/20/2025 | $66.60 | $64.04 (-3.84%) | $67.18 | $63.68 | 873.10 K | $5.99 B |
| 11/19/2025 | $65.35 | $65.54 (0.29%) | $66.11 | $64.77 | 815.94 K | $6.13 B |
| 11/18/2025 | $64.21 | $65.36 (1.79%) | $66.59 | $62.60 | 1.40 M | $6.12 B |
| 11/17/2025 | $66.47 | $63.84 (-3.96%) | $67.09 | $63.26 | 1.20 M | $5.97 B |
| 11/14/2025 | $67.22 | $66.77 (-0.67%) | $69.25 | $66.72 | 871.42 K | $6.25 B |
| 11/13/2025 | $72.13 | $68.52 (-5%) | $72.13 | $67.74 | 1.17 M | $6.41 B |
| 11/12/2025 | $75.97 | $71.33 (-6.11%) | $80.41 | $69.52 | 2.39 M | $6.68 B |
| 11/11/2025 | $76.20 | $73.24 (-3.88%) | $77.07 | $72.53 | 1.63 M | $6.85 B |
| 11/10/2025 | $75.00 | $77.10 (2.8%) | $77.76 | $74.26 | 691.23 K | $7.22 B |
| 11/07/2025 | $74.25 | $74.55 (0.4%) | $75.17 | $73.08 | 548.61 K | $6.98 B |
| 11/06/2025 | $74.95 | $74.96 (0.01%) | $75.41 | $73.30 | 520.42 K | $7.02 B |
| 11/05/2025 | $75.56 | $75.26 (-0.4%) | $76.71 | $73.88 | 555.40 K | $7.04 B |
| 11/04/2025 | $76.94 | $76.09 (-1.1%) | $77.27 | $75.29 | 415.68 K | $7.12 B |
| 11/03/2025 | $79.11 | $77.88 (-1.55%) | $79.27 | $77.67 | 322.85 K | $7.29 B |
| 10/31/2025 | $79.83 | $79.13 (-0.88%) | $79.83 | $78.39 | 231.90 K | $7.41 B |
| 10/30/2025 | $79.72 | $79.56 (-0.2%) | $81.39 | $79.25 | 309.11 K | $7.45 B |
| 10/29/2025 | $80.02 | $79.92 (-0.12%) | $80.54 | $78.79 | 323.80 K | $7.48 B |
| 10/28/2025 | $81.10 | $80.00 (-1.36%) | $81.17 | $79.59 | 308.54 K | $7.49 B |
| 10/27/2025 | $82.42 | $80.50 (-2.33%) | $82.47 | $80.00 | 526.63 K | $7.53 B |
| 10/24/2025 | $81.17 | $81.69 (0.64%) | $82.34 | $79.94 | 404.92 K | $7.65 B |
| 10/23/2025 | $77.38 | $80.52 (4.06%) | $80.70 | $77.27 | 644.54 K | $7.54 B |
| 10/22/2025 | $81.55 | $76.98 (-5.6%) | $82.09 | $76.74 | 806.30 K | $7.20 B |
| 10/21/2025 | $82.20 | $81.90 (-0.36%) | $83.43 | $81.64 | 976.22 K | $7.66 B |
| 10/20/2025 | $80.30 | $81.76 (1.82%) | $82.08 | $80.16 | 786.70 K | $7.65 B |
| 10/17/2025 | $80.28 | $79.75 (-0.66%) | $80.75 | $78.68 | 528.40 K | $7.46 B |
| 10/16/2025 | $80.90 | $80.73 (-0.21%) | $81.71 | $80.10 | 735.00 K | $7.56 B |
| 10/15/2025 | $82.00 | $80.90 (-1.34%) | $82.68 | $80.20 | 624.90 K | $7.57 B |
| 10/14/2025 | $79.20 | $81.21 (2.54%) | $81.61 | $78.33 | 714.50 K | $7.60 B |
| 10/13/2025 | $79.17 | $79.80 (0.8%) | $80.71 | $77.86 | 577.70 K | $7.47 B |
| 10/10/2025 | $79.52 | $79.12 (-0.5%) | $79.95 | $78.44 | 761.20 K | $7.40 B |
| 10/09/2025 | $78.84 | $79.40 (0.71%) | $80.02 | $78.47 | 594.42 K | $7.43 B |
| 10/08/2025 | $77.12 | $79.02 (2.46%) | $79.82 | $76.59 | 901.40 K | $7.40 B |
| 10/07/2025 | $79.00 | $76.98 (-2.56%) | $79.85 | $76.57 | 804.84 K | $7.20 B |
| 10/06/2025 | $78.94 | $78.82 (-0.15%) | $80.36 | $78.49 | 906.01 K | $7.38 B |
| 10/03/2025 | $80.43 | $78.76 (-2.08%) | $80.80 | $78.11 | 1.16 M | $7.37 B |
| 10/02/2025 | $79.90 | $79.97 (0.09%) | $80.97 | $79.74 | 591.23 K | $7.48 B |
| 10/01/2025 | $79.27 | $79.38 (0.14%) | $80.22 | $78.30 | 628.40 K | $7.43 B |
| 09/30/2025 | $78.74 | $80.00 (1.6%) | $80.57 | $78.63 | 1.07 M | $7.49 B |
| 09/29/2025 | $79.59 | $78.51 (-1.36%) | $80.60 | $78.04 | 1.26 M | $7.35 B |
| 09/26/2025 | $78.36 | $79.02 (0.84%) | $79.24 | $77.77 | 434.00 K | $7.40 B |
| 09/25/2025 | $76.76 | $77.67 (1.19%) | $78.08 | $75.17 | 544.24 K | $7.27 B |
| 09/24/2025 | $78.65 | $77.31 (-1.7%) | $79.26 | $77.30 | 372.20 K | $7.24 B |
| 09/23/2025 | $79.84 | $78.62 (-1.53%) | $79.99 | $77.32 | 746.65 K | $7.36 B |
| 09/22/2025 | $79.81 | $79.20 (-0.76%) | $81.40 | $79.17 | 1.01 M | $7.41 B |
| 09/19/2025 | $81.88 | $80.01 (-2.28%) | $81.88 | $79.99 | 1.83 M | $7.49 B |
| 09/18/2025 | $78.82 | $81.32 (3.17%) | $81.61 | $78.82 | 610.70 K | $7.61 B |
| 09/17/2025 | $78.53 | $78.72 (0.24%) | $79.96 | $77.97 | 673.30 K | $7.37 B |
| 09/16/2025 | $77.78 | $78.49 (0.91%) | $79.39 | $77.60 | 499.40 K | $7.35 B |
| 09/15/2025 | $76.77 | $77.72 (1.24%) | $78.33 | $75.50 | 886.60 K | $7.27 B |
| 09/12/2025 | $79.67 | $76.48 (-4%) | $79.81 | $76.46 | 894.83 K | $7.16 B |
| 09/11/2025 | $79.85 | $79.45 (-0.5%) | $81.36 | $79.41 | 1.14 M | $7.44 B |
| 09/10/2025 | $78.46 | $79.34 (1.12%) | $79.93 | $78.46 | 1.23 M | $7.43 B |
| 09/09/2025 | $78.08 | $78.56 (0.61%) | $78.93 | $77.10 | 965.95 K | $7.35 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.
