The highest closing price for Loar (LOAR) last month was $81.32, on September 18. It was up 13.4% for the month. The latest price is $78.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $78.74 | $80.52 | $78.63 | $80.00 | 442,942 |
September 29 2025 | $79.59 | $80.60 | $78.04 | $78.51 | 1,255,853 |
September 26 2025 | $78.36 | $79.24 | $77.77 | $79.02 | 434,000 |
September 25 2025 | $76.76 | $78.08 | $75.17 | $77.67 | 544,200 |
September 24 2025 | $78.65 | $79.26 | $77.30 | $77.31 | 372,200 |
September 23 2025 | $79.84 | $79.99 | $77.32 | $78.62 | 746,600 |
September 22 2025 | $79.81 | $81.40 | $79.17 | $79.20 | 1,006,100 |
September 19 2025 | $81.88 | $81.88 | $79.99 | $80.01 | 1,833,300 |
September 18 2025 | $78.82 | $81.61 | $78.82 | $81.32 | 610,700 |
September 17 2025 | $78.53 | $79.96 | $77.97 | $78.72 | 673,300 |
September 16 2025 | $77.78 | $79.39 | $77.60 | $78.49 | 499,400 |
September 15 2025 | $76.77 | $78.33 | $75.50 | $77.72 | 886,600 |
September 12 2025 | $79.67 | $79.81 | $76.46 | $76.48 | 894,800 |
September 11 2025 | $79.85 | $81.37 | $79.41 | $79.45 | 1,136,100 |
September 10 2025 | $78.46 | $79.93 | $78.46 | $79.34 | 1,233,300 |
September 09 2025 | $78.08 | $78.93 | $77.10 | $78.56 | 965,900 |
September 08 2025 | $77.45 | $78.45 | $76.88 | $78.25 | 1,065,700 |
September 05 2025 | $74.18 | $76.67 | $72.68 | $76.48 | 667,500 |
September 04 2025 | $73.83 | $74.48 | $72.24 | $73.73 | 791,900 |
September 03 2025 | $71.45 | $73.80 | $71.07 | $73.70 | 1,157,600 |
September 02 2025 | $70.52 | $71.55 | $69.10 | $71.48 | 641,200 |
Daily pricing data for Loar dates back to 4/24/2024, and may be incomplete.
