Register for real-time alerts, custom portfolio, and market movers
LOAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 56.20 | -2.19 | -3.75% | 58.39 | 58.815 | 55.57 | 1,126,426 |
| Jun 20 2024 | 58.39 | -1.37 | -2.29% | 59.27 | 60.90 | 57.63 | 181,908 |
| Jun 18 2024 | 59.76 | 0.37 | 0.62% | 59.33 | 60.30 | 58.39 | 241,809 |
| Jun 17 2024 | 59.39 | 2.25 | 3.94% | 57.10 | 59.62 | 55.7916 | 210,024 |
| Jun 14 2024 | 57.14 | -2.42 | -4.06% | 59.00 | 59.365 | 56.15 | 324,044 |
| Jun 13 2024 | 59.56 | -4.56 | -7.11% | 64.48 | 64.73 | 58.13 | 290,724 |
| Jun 12 2024 | 64.12 | 3.49 | 5.76% | 60.84 | 65.00 | 60.84 | 253,057 |
| Jun 11 2024 | 60.63 | 0.13 | 0.21% | 60.13 | 61.11 | 59.2071 | 217,883 |
| Jun 10 2024 | 60.50 | 1.44 | 2.44% | 58.99 | 63.89 | 58.60 | 312,465 |
| Jun 07 2024 | 59.06 | 0.44 | 0.75% | 58.49 | 59.95 | 58.25 | 208,775 |
| Jun 06 2024 | 58.62 | 0.58 | 1.00% | 58.11 | 58.865 | 57.331 | 86,881 |
| Jun 05 2024 | 58.04 | 0.36 | 0.62% | 57.72 | 58.40 | 56.50 | 112,312 |
| Jun 04 2024 | 57.68 | 0.53 | 0.93% | 56.47 | 57.70 | 55.625 | 134,833 |
| Jun 03 2024 | 57.15 | 0.18 | 0.32% | 57.15 | 58.995 | 55.47 | 423,797 |
| May 31 2024 | 56.97 | 1.42 | 2.56% | 55.11 | 57.9791 | 55.11 | 253,986 |
| May 30 2024 | 55.55 | -1.09 | -1.92% | 56.80 | 56.83 | 54.69 | 114,866 |
| May 29 2024 | 56.64 | 5.14 | 9.98% | 51.13 | 56.94 | 50.45 | 219,587 |
| May 28 2024 | 51.50 | -3.71 | -6.72% | 55.49 | 55.49 | 50.015 | 384,689 |
| May 24 2024 | 55.21 | 0.24 | 0.44% | 55.50 | 58.15 | 53.34 | 475,752 |
| May 23 2024 | 54.97 | -4.74 | -7.94% | 60.99 | 61.33 | 54.475 | 373,432 |
| May 22 2024 | 59.71 | 3.76 | 6.72% | 57.82 | 60.82 | 56.28 | 470,486 |
| May 21 2024 | 55.95 | 4.40 | 8.54% | 52.21 | 56.04 | 51.36 | 287,697 |
| May 20 2024 | 51.55 | 0.02 | 0.04% | 51.35 | 52.16 | 49.62 | 183,923 |
| May 17 2024 | 51.53 | 0.78 | 1.54% | 50.99 | 51.86 | 50.09 | 130,095 |
| May 16 2024 | 50.75 | 0.75 | 1.50% | 50.00 | 50.915 | 48.50 | 101,974 |
| May 15 2024 | 50.00 | 2.85 | 6.04% | 47.65 | 51.02 | 47.65 | 243,684 |
| May 14 2024 | 47.15 | 0.25 | 0.53% | 47.17 | 51.40 | 46.83 | 373,914 |
| May 13 2024 | 46.90 | 0.90 | 1.96% | 45.50 | 46.98 | 45.49 | 380,943 |
| May 10 2024 | 46.00 | -0.47 | -1.01% | 46.53 | 47.91 | 45.83 | 305,635 |
| May 09 2024 | 46.47 | -2.21 | -4.54% | 48.10 | 49.115 | 45.13 | 450,008 |
| May 08 2024 | 48.68 | -1.15 | -2.31% | 49.90 | 50.48 | 48.68 | 120,403 |
| May 07 2024 | 49.83 | -1.27 | -2.49% | 51.10 | 51.10 | 47.605 | 130,604 |
| May 06 2024 | 51.10 | 2.94 | 6.10% | 47.24 | 52.1535 | 47.24 | 292,396 |
| May 03 2024 | 48.16 | 1.76 | 3.79% | 46.81 | 49.88 | 45.10 | 418,675 |
| May 02 2024 | 46.40 | -2.63 | -5.36% | 49.25 | 49.98 | 46.00 | 267,316 |
| May 01 2024 | 49.03 | -3.29 | -6.29% | 52.09 | 54.32 | 47.7351 | 1,270,673 |
| Apr 30 2024 | 52.32 | 2.47 | 4.95% | 50.58 | 53.39 | 49.61 | 669,121 |
| Apr 29 2024 | 49.85 | 0.14 | 0.28% | 48.84 | 50.86 | 47.50 | 482,970 |
| Apr 26 2024 | 49.71 | 0.91 | 1.86% | 48.70 | 50.1486 | 44.95 | 863,862 |
