5 DAY PERFORMANCE
-9.64%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
+10.88%
6 MONTH PERFORMANCE
+6.00%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
-4.56%
Loar Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $75.87 | $72.16 (-4.89%) | $76.49 | $71.48 | 1.04 M | $6.76 B |
| 07/07/2026 | $80.79 | $77.80 (-3.7%) | $80.87 | $76.79 | 794.12 K | $7.28 B |
| 07/06/2026 | $80.98 | $81.29 (0.38%) | $82.49 | $80.87 | 566.64 K | $7.61 B |
| 07/02/2026 | $80.62 | $80.90 (0.35%) | $81.55 | $78.74 | 645.31 K | $7.57 B |
| 07/01/2026 | $80.87 | $80.26 (-0.75%) | $82.18 | $79.70 | 831.67 K | $7.51 B |
| 06/30/2026 | $80.26 | $80.61 (0.44%) | $82.06 | $79.75 | 1.41 M | $7.55 B |
| 06/29/2026 | $79.54 | $79.75 (0.26%) | $81.08 | $78.13 | 857.80 K | $7.47 B |
| 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 |
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.
