The highest closing price for Loar (LOAR) last month was $99.49, on May 12. It was down 9.6% for the month. The latest price is $83.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $86.08 | $87.23 | $84.38 | $87.05 | 986,700 |
May 29 2025 | $88.49 | $88.49 | $84.71 | $86.39 | 1,121,700 |
May 28 2025 | $87.31 | $88.12 | $86.21 | $86.59 | 1,081,500 |
May 27 2025 | $86.00 | $87.54 | $85.50 | $86.83 | 1,502,300 |
May 23 2025 | $84.03 | $85.98 | $82.75 | $85.39 | 935,400 |
May 22 2025 | $82.34 | $85.07 | $81.10 | $84.32 | 1,285,100 |
May 21 2025 | $84.03 | $84.55 | $81.75 | $82.56 | 1,216,900 |
May 20 2025 | $84.97 | $85.34 | $82.40 | $83.00 | 1,367,600 |
May 19 2025 | $84.48 | $86.48 | $84.29 | $84.94 | 1,789,500 |
May 16 2025 | $83.67 | $86.82 | $82.85 | $85.59 | 3,596,400 |
May 15 2025 | $82.39 | $84.80 | $81.59 | $83.67 | 6,408,800 |
May 14 2025 | $89.69 | $90.00 | $81.35 | $83.41 | 2,449,900 |
May 13 2025 | $98.11 | $99.17 | $85.00 | $93.14 | 2,043,500 |
May 12 2025 | $96.08 | $99.67 | $91.76 | $99.49 | 1,836,300 |
May 09 2025 | $97.91 | $97.91 | $91.57 | $95.88 | 1,041,300 |
May 08 2025 | $97.86 | $98.58 | $95.88 | $96.78 | 602,400 |
May 07 2025 | $97.50 | $98.70 | $96.39 | $97.51 | 617,600 |
May 06 2025 | $95.09 | $97.84 | $94.00 | $97.23 | 564,400 |
May 05 2025 | $95.23 | $98.70 | $94.65 | $96.79 | 845,200 |
May 02 2025 | $91.81 | $95.95 | $90.10 | $94.60 | 1,307,900 |
May 01 2025 | $96.27 | $96.92 | $94.65 | $94.84 | 1,168,000 |
Daily pricing data for Loar dates back to 4/24/2024, and may be incomplete.
