Loar Holdings Inc (LOAR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.415202810604 | 62.62 | 66.1194 | 58.69 | 208616 | 61.51903288 | CS |
| 4 | 8.55 | 15.7371617891 | 54.33 | 66.1194 | 52.75 | 187229 | 58.45444059 | CS |
| 12 | 12.98 | 26.0120240481 | 49.9 | 66.1194 | 45.13 | 299646 | 55.64229554 | CS |
| 26 | 17.88 | 39.7333333333 | 45 | 66.1194 | 42.57 | 378497 | 53.63184314 | CS |
| 52 | 17.88 | 39.7333333333 | 45 | 66.1194 | 42.57 | 378497 | 53.63184314 | CS |
| 156 | 17.88 | 39.7333333333 | 45 | 66.1194 | 42.57 | 378497 | 53.63184314 | CS |
| 260 | 17.88 | 39.7333333333 | 45 | 66.1194 | 42.57 | 378497 | 53.63184314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 60.1 | -1.18 | -1.93 | 61.28 | 61.49 | 58.69 | 112160 |
| 1722292800 | 61.28 | -1.49 | -2.37 | 63.54 | 66.1194 | 60.99 | 217857 |
| 1722033600 | 62.77 | 0.51 | 0.82 | 63.66 | 65.55 | 62.07 | 353143 |
| 1721947200 | 62.26 | 2.41 | 4.03 | 59.01 | 62.43 | 59.01 | 153753 |
| 1721860800 | 59.85 | -2.32 | -3.73 | 62.7 | 63.5006 | 59.39 | 207041 |
| 1721774400 | 62.17 | 2.37 | 3.96 | 59.99 | 62.295 | 59.8 | 154123 |
| 1721688000 | 59.8 | 4.06 | 7.28 | 57.1 | 59.9 | 57 | 190135 |
| 1721428800 | 55.74 | 0.17 | 0.31 | 56.13 | 56.13 | 52.72 | 211552 |
| 1721342400 | 55.57 | -0.25 | -0.45 | 55.5 | 56.97 | 55.15 | 157495 |
| 1721256000 | 55.82 | -4.26 | -7.09 | 60.08 | 60.08 | 55 | 232833 |
| 1721169600 | 60.08 | -0.33 | -0.55 | 60.9 | 61.71 | 58.28 | 203195 |
| 1721083200 | 60.41 | 5.39 | 9.80 | 55.42 | 60.81 | 54.75 | 467665 |
| 1720824000 | 55.02 | -0.47 | -0.85 | 56.02 | 56.45 | 54.745 | 129668 |
| 1720737600 | 55.49 | -0.15 | -0.27 | 56.23 | 56.23 | 55.3625 | 97781 |
| 1720651200 | 55.64 | 0.22 | 0.40 | 56.22 | 56.325 | 55.27 | 147239 |
| 1720564800 | 55.42 | -0.36 | -0.65 | 56.37 | 56.37 | 55 | 114267 |
| 1720478400 | 55.78 | 1.85 | 3.43 | 53.81 | 56.16 | 53.81 | 178539 |
| 1720219200 | 53.93 | 0.73 | 1.37 | 53.96 | 54.14 | 52.75 | 83594 |
| 1720040640 | 53.2 | -1.24 | -2.28 | 54.33 | 55.24 | 53.17 | 265635 |
| 1719960000 | 54.44 | 1.11 | 2.08 | 53.02 | 56 | 53.02 | 637748 |
| 1719873600 | 53.33 | -2.08 | -3.75 | 52.47 | 53.94 | 51.5 | 576132 |
| 1719614400 | 55.41 | 0 | 0.00 | 55.41 | 55.41 | 55.41 | 0 |
| 1719528000 | 55.41 | -1.77 | -3.10 | 57.36 | 57.4121 | 54.5 | 580395 |
| 1719441600 | 57.18 | -0.22 | -0.38 | 56.76 | 58.29 | 56.5501 | 176999 |
| 1719355200 | 57.4 | -0.6 | -1.03 | 57.48 | 59.39 | 56.815 | 389689 |
| 1719268800 | 58 | 1.8 | 3.20 | 56.55 | 58.88 | 56.16 | 390850 |
| 1719009600 | 56.2 | -2.19 | -3.75 | 58.39 | 58.815 | 55.57 | 1126426 |
| 1718923200 | 58.39 | -1.37 | -2.29 | 59.27 | 60.9 | 57.63 | 181908 |
| 1718750400 | 59.76 | 0.37 | 0.62 | 59.33 | 60.3 | 58.39 | 241809 |
| 1718664000 | 59.39 | 2.25 | 3.94 | 57.1 | 59.62 | 55.7916 | 210024 |
| 1718404800 | 57.14 | -2.42 | -4.06 | 59 | 59.365 | 56.15 | 324044 |
| 1718318400 | 59.56 | -4.56 | -7.11 | 64.48 | 64.73 | 58.13 | 290724 |
| 1718232000 | 64.12 | 3.49 | 5.76 | 60.84 | 65 | 60.84 | 253057 |
| 1718145600 | 60.63 | 0.13 | 0.21 | 60.13 | 61.11 | 59.2071 | 217883 |
| 1718059200 | 60.5 | 1.44 | 2.44 | 58.99 | 63.89 | 58.6 | 312465 |
| 1717800000 | 59.06 | 0.44 | 0.75 | 58.49 | 59.95 | 58.25 | 208775 |
| 1717713600 | 58.62 | 0.58 | 1.00 | 58.11 | 58.865 | 57.331 | 86881 |
| 1717627200 | 58.04 | 0.36 | 0.62 | 57.72 | 58.4 | 56.5 | 112312 |
| 1717540800 | 57.68 | 0.53 | 0.93 | 56.47 | 57.7 | 55.625 | 134833 |
| 1717454400 | 57.15 | 0.18 | 0.32 | 57.15 | 58.995 | 55.47 | 423797 |
| 1717195200 | 56.97 | 1.42 | 2.56 | 55.11 | 57.9791 | 55.11 | 253986 |
| 1717108800 | 55.55 | -1.09 | -1.92 | 56.8 | 56.83 | 54.69 | 114866 |
| 1717022400 | 56.64 | 5.14 | 9.98 | 51.13 | 56.94 | 50.45 | 219587 |
| 1716936000 | 51.5 | -3.71 | -6.72 | 55.49 | 55.49 | 50.015 | 384689 |
| 1716590400 | 55.21 | 0.24 | 0.44 | 55.5 | 58.15 | 53.34 | 475752 |
| 1716504000 | 54.97 | -4.74 | -7.94 | 60.99 | 61.33 | 54.475 | 373432 |
| 1716417600 | 59.71 | 3.76 | 6.72 | 57.82 | 60.82 | 56.28 | 470486 |
| 1716331200 | 55.95 | 4.4 | 8.54 | 52.21 | 56.04 | 51.36 | 287697 |
| 1716244800 | 51.55 | 0.02 | 0.04 | 51.35 | 52.16 | 49.62 | 183923 |
| 1715985600 | 51.53 | 0.78 | 1.54 | 50.99 | 51.86 | 50.09 | 130095 |
| 1715899200 | 50.75 | 0.75 | 1.50 | 50 | 50.915 | 48.5 | 101974 |
| 1715812800 | 50 | 2.85 | 6.04 | 47.65 | 51.02 | 47.65 | 243684 |
| 1715726400 | 47.15 | 0.25 | 0.53 | 47.17 | 51.4 | 46.83 | 373914 |
| 1715640000 | 46.9 | 0.9 | 1.96 | 45.5 | 46.98 | 45.49 | 380943 |
| 1715380800 | 46 | -0.47 | -1.01 | 46.53 | 47.91 | 45.83 | 305635 |
| 1715294400 | 46.47 | -2.21 | -4.54 | 48.1 | 49.115 | 45.13 | 450008 |
| 1715208000 | 48.68 | -1.15 | -2.31 | 49.9 | 50.48 | 48.68 | 120403 |
| 1715121600 | 49.83 | -1.27 | -2.49 | 51.1 | 51.1 | 47.605 | 130604 |
| 1715035200 | 51.1 | 2.94 | 6.10 | 47.24 | 52.1535 | 47.24 | 292396 |
| 1714776000 | 48.16 | 1.76 | 3.79 | 46.81 | 49.88 | 45.1 | 418675 |
| 1714689600 | 46.4 | -2.63 | -5.36 | 49.25 | 49.98 | 46 | 267316 |
| 1714603200 | 49.03 | -3.29 | -6.29 | 52.09 | 54.32 | 47.7351 | 1270673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
