7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,939.80

-14.52

-0.02%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Loar Holdings Inc. (LOAR)

67.85 -1.89 (-2.71%)

At close: September 4 at 4:00:02 PM EDT

68.28 +0.43 (+0.63%)

After hours: September 4 at 7:43:49 PM EDT

Trade LOAR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	69.10	69.81	67.63	67.85	67.85	718,000
Sep 3, 2026	68.91	70.07	67.32	69.74	69.74	638,500
Sep 2, 2026	69.61	69.61	67.71	67.74	67.74	451,900
Sep 1, 2026	69.03	70.29	68.20	68.91	68.91	878,900
Aug 31, 2026	70.50	70.87	69.17	70.19	70.19	767,400
Aug 28, 2026	73.48	73.48	70.88	71.69	71.69	605,900
Aug 27, 2026	73.07	73.43	71.00	73.09	73.09	564,000
Aug 26, 2026	73.34	76.46	73.18	73.47	73.47	613,200
Aug 25, 2026	73.99	74.61	71.96	73.11	73.11	573,500
Aug 24, 2026	74.94	75.43	71.27	72.72	72.72	820,400
Aug 21, 2026	74.71	76.02	74.08	75.00	75.00	505,900
Aug 20, 2026	75.07	76.05	73.83	74.37	74.37	1,044,800
Aug 19, 2026	77.65	78.09	75.31	76.49	76.49	611,700
Aug 18, 2026	76.39	77.44	75.26	76.68	76.68	461,000
Aug 17, 2026	76.87	77.88	76.10	77.83	77.83	610,100
Aug 14, 2026	74.04	77.92	73.97	77.41	77.41	546,000
Aug 13, 2026	73.85	74.66	71.86	73.99	73.99	663,100
Aug 12, 2026	73.93	73.93	71.67	73.53	73.53	497,000
Aug 11, 2026	72.76	73.89	70.65	72.89	72.89	629,100
Aug 10, 2026	71.93	72.29	70.08	70.64	70.64	564,000
Aug 7, 2026	75.42	75.65	70.75	70.87	70.87	533,500
Aug 6, 2026	80.95	81.52	72.24	72.54	72.54	1,001,700
Aug 5, 2026	76.20	77.78	74.94	75.66	75.66	684,400
Aug 4, 2026	73.63	75.78	72.75	75.52	75.52	631,700
Aug 3, 2026	69.46	72.08	69.16	71.96	71.96	426,400
Jul 31, 2026	69.29	69.29	67.60	68.45	68.45	356,200
Jul 30, 2026	67.59	68.72	65.51	68.24	68.24	1,029,000
Jul 29, 2026	72.24	72.24	66.49	66.51	66.51	608,200
Jul 28, 2026	70.99	72.99	70.29	71.60	71.60	478,200
Jul 27, 2026	72.49	74.73	70.92	71.73	71.73	502,000
Jul 24, 2026	70.71	73.14	69.78	70.89	70.89	528,900
Jul 23, 2026	70.01	72.39	69.63	70.11	70.11	367,700
Jul 22, 2026	70.72	71.43	69.80	70.40	70.40	357,400
Jul 21, 2026	70.73	71.16	69.52	70.37	70.37	370,500
Jul 20, 2026	70.50	71.80	69.69	69.93	69.93	476,700
Jul 17, 2026	68.77	71.00	68.05	69.99	69.99	733,800
Jul 16, 2026	69.59	71.88	68.95	69.46	69.46	989,600
Jul 15, 2026	69.31	70.96	66.43	70.57	70.57	1,304,900
Jul 14, 2026	73.18	73.67	71.37	71.41	71.41	534,700
Jul 13, 2026	72.61	73.40	71.39	71.92	71.92	570,700
Jul 10, 2026	72.94	73.93	71.87	73.09	73.09	482,000
Jul 9, 2026	73.95	74.24	72.27	73.06	73.06	534,500
Jul 8, 2026	75.87	76.49	71.48	72.16	72.16	1,044,900
Jul 7, 2026	80.79	80.87	76.79	77.80	77.80	794,000
Jul 6, 2026	80.98	82.49	80.87	81.29	81.29	566,600
Jul 2, 2026	80.62	81.55	78.74	80.90	80.90	645,300
Jul 1, 2026	80.87	82.18	79.70	80.26	80.26	831,600
Jun 30, 2026	80.26	82.06	79.75	80.61	80.61	1,410,200
Jun 29, 2026	79.54	81.08	78.13	79.75	79.75	857,800
Jun 26, 2026	76.21	79.52	76.18	79.14	79.14	2,125,300
Jun 25, 2026	75.12	80.00	74.60	77.37	77.37	1,126,500
Jun 24, 2026	72.30	74.13	72.09	73.80	73.80	930,500
Jun 23, 2026	69.69	72.08	69.62	71.60	71.60	591,500
Jun 22, 2026	71.40	71.69	69.85	71.01	71.01	639,100
Jun 18, 2026	69.04	71.86	68.19	71.67	71.67	1,123,000
Jun 17, 2026	67.55	70.24	67.24	67.93	67.93	829,400
Jun 16, 2026	68.96	69.93	67.61	67.78	67.78	832,500
Jun 15, 2026	69.25	71.63	68.63	68.70	68.70	845,600
Jun 12, 2026	69.49	69.79	67.71	68.09	68.09	751,300
Jun 11, 2026	65.84	69.21	65.00	68.91	68.91	679,800
Jun 10, 2026	63.12	66.57	63.12	64.87	64.87	571,200
Jun 9, 2026	63.76	67.23	63.60	65.50	65.50	1,010,600
Jun 8, 2026	64.05	65.59	63.06	63.31	63.31	769,700
Jun 5, 2026	64.11	64.43	62.62	63.29	63.29	454,700
Jun 4, 2026	63.72	66.17	63.31	64.79	64.79	670,700
Jun 3, 2026	62.91	65.38	61.31	63.02	63.02	624,600
Jun 2, 2026	62.81	64.48	62.01	63.94	63.94	384,700
Jun 1, 2026	63.48	63.92	61.42	62.60	62.60	689,700
May 29, 2026	64.65	65.82	63.88	64.48	64.48	780,900
May 28, 2026	62.00	66.51	61.65	65.19	65.19	887,700
May 27, 2026	63.25	63.98	62.07	62.15	62.15	513,200
May 26, 2026	63.49	64.44	62.78	62.88	62.88	471,600
May 22, 2026	62.65	63.98	61.64	62.34	62.34	463,200
May 21, 2026	59.81	62.65	59.31	62.55	62.55	464,000
May 20, 2026	60.00	61.42	58.33	60.84	60.84	596,200
May 19, 2026	59.19	60.37	57.50	59.19	59.19	627,200
May 18, 2026	57.66	59.63	56.85	58.68	58.68	749,900
May 15, 2026	60.76	61.03	56.91	57.40	57.40	868,400
May 14, 2026	62.14	62.38	60.85	62.07	62.07	654,300
May 13, 2026	60.04	61.99	58.92	61.34	61.34	1,079,600
May 12, 2026	60.66	61.06	58.93	60.95	60.95	808,600
May 11, 2026	59.20	61.79	57.56	61.22	61.22	1,033,200
May 8, 2026	60.58	64.85	59.69	59.80	59.80	1,837,400
May 7, 2026	64.00	64.25	58.95	60.10	60.10	1,633,300
May 6, 2026	58.99	63.45	58.99	61.83	61.83	1,423,000
May 5, 2026	56.52	58.14	56.52	57.72	57.72	973,300
May 4, 2026	55.35	57.72	55.33	55.59	55.59	884,100
May 1, 2026	56.12	56.63	55.20	55.37	55.37	512,300
Apr 30, 2026	54.43	56.49	54.10	56.12	56.12	680,400
Apr 29, 2026	56.15	56.20	53.15	53.75	53.75	1,034,900
Apr 28, 2026	57.89	57.94	55.97	56.48	56.48	854,300
Apr 27, 2026	57.43	59.11	57.01	58.16	58.16	1,212,400
Apr 24, 2026	58.13	58.63	57.23	57.32	57.32	928,200
Apr 23, 2026	59.74	60.70	58.00	58.92	58.92	1,191,800
Apr 22, 2026	63.30	63.31	59.05	59.59	59.59	1,122,200
Apr 21, 2026	67.94	68.41	61.63	62.13	62.13	1,520,300
Apr 20, 2026	66.76	68.67	66.47	68.57	68.57	585,600
Apr 17, 2026	63.68	67.92	63.29	67.48	67.48	894,600
Apr 16, 2026	65.55	65.55	61.80	61.81	61.81	740,300
Apr 15, 2026	67.12	67.49	65.44	65.50	65.50	557,800
Apr 14, 2026	66.99	67.71	66.11	67.15	67.15	664,900
Apr 13, 2026	63.66	66.22	63.66	66.10	66.10	567,100
Apr 10, 2026	64.50	64.82	63.63	64.32	64.32	409,600
Apr 9, 2026	62.52	65.78	62.43	64.38	64.38	713,800
Apr 8, 2026	61.43	63.96	61.43	63.01	63.01	1,211,400
Apr 7, 2026	57.93	58.38	56.97	58.24	58.24	1,182,100
Apr 6, 2026	57.05	59.11	57.05	58.44	58.44	808,400
Apr 2, 2026	56.14	60.22	55.84	57.04	57.04	1,111,900
Apr 1, 2026	58.25	59.03	56.86	58.53	58.53	1,334,600
Mar 31, 2026	56.92	58.52	55.60	57.29	57.29	1,429,800
Mar 30, 2026	56.20	57.30	54.58	55.26	55.26	1,704,000
Mar 27, 2026	56.92	57.47	55.53	55.87	55.87	1,355,000
Mar 26, 2026	58.49	59.59	56.63	57.26	57.26	1,092,900
Mar 25, 2026	59.52	60.28	58.72	59.51	59.51	1,052,100
Mar 24, 2026	58.73	59.69	57.67	58.71	58.71	1,278,800
Mar 23, 2026	60.72	62.72	58.81	58.84	58.84	939,300
Mar 20, 2026	62.94	63.71	58.64	59.23	59.23	1,644,000
Mar 19, 2026	65.00	65.19	62.78	63.28	63.28	937,400
Mar 18, 2026	66.88	68.10	65.57	65.94	65.94	776,000
Mar 17, 2026	66.91	67.90	65.80	65.93	65.93	653,000
Mar 16, 2026	66.00	67.51	65.38	66.29	66.29	851,600
Mar 13, 2026	65.84	66.42	62.98	64.67	64.67	1,620,600
Mar 12, 2026	69.38	70.32	62.05	63.03	63.03	1,895,300
Mar 11, 2026	68.57	71.09	67.43	69.99	69.99	989,400
Mar 10, 2026	69.32	70.00	66.91	69.02	69.02	1,245,700
Mar 9, 2026	68.74	69.58	67.25	69.12	69.12	820,000
Mar 6, 2026	71.75	73.29	69.11	69.46	69.46	1,479,000
Mar 5, 2026	74.82	75.34	69.79	72.46	72.46	1,609,800
Mar 4, 2026	73.22	75.62	71.57	75.48	75.48	1,247,800
Mar 3, 2026	71.58	73.13	68.25	72.61	72.61	1,205,400
Mar 2, 2026	70.06	74.36	70.06	72.30	72.30	1,390,500
Feb 27, 2026	68.01	71.71	68.01	70.79	70.79	1,771,700
Feb 26, 2026	66.07	69.45	62.91	69.00	69.00	3,349,100
Feb 25, 2026	65.27	68.44	63.47	68.24	68.24	2,113,100
Feb 24, 2026	65.10	66.22	64.78	65.21	65.21	1,202,500
Feb 23, 2026	66.53	66.77	65.14	65.19	65.19	733,500
Feb 20, 2026	67.24	68.55	66.82	67.14	67.14	626,900
Feb 19, 2026	65.39	67.78	65.11	67.26	67.26	1,074,400
Feb 18, 2026	63.66	65.90	63.50	65.39	65.39	1,667,100
Feb 17, 2026	64.46	65.24	63.71	63.77	63.77	1,034,200
Feb 13, 2026	63.64	66.20	63.64	64.46	64.46	651,300
Feb 12, 2026	64.40	65.98	63.16	64.28	64.28	637,800
Feb 11, 2026	65.82	66.40	63.77	63.93	63.93	562,200
Feb 10, 2026	65.46	66.53	64.89	65.35	65.35	942,700
Feb 9, 2026	65.73	66.02	64.50	65.37	65.37	1,081,700
Feb 6, 2026	65.99	67.59	65.04	65.55	65.55	726,400
Feb 5, 2026	65.25	67.12	63.54	65.02	65.02	1,001,800
Feb 4, 2026	67.88	68.75	66.18	67.07	67.07	769,400
Feb 3, 2026	68.62	68.62	65.46	67.19	67.19	854,100
Feb 2, 2026	67.78	68.82	67.49	67.76	67.76	546,500
Jan 30, 2026	68.62	70.97	67.69	68.58	68.58	633,000
Jan 29, 2026	69.16	70.85	68.17	69.59	69.59	756,100
Jan 28, 2026	70.70	71.04	68.74	68.97	68.97	601,600
Jan 27, 2026	71.97	73.21	70.70	70.76	70.76	493,800
Jan 26, 2026	72.75	73.55	71.72	71.89	71.89	410,200
Jan 23, 2026	74.07	75.20	71.97	72.83	72.83	715,200
Jan 22, 2026	74.00	74.81	73.31	73.52	73.52	486,100
Jan 21, 2026	72.41	74.42	71.63	73.88	73.88	589,700
Jan 20, 2026	74.12	75.61	72.12	72.12	72.12	520,200
Jan 16, 2026	73.03	75.16	72.45	74.86	74.86	527,400
Jan 15, 2026	73.71	73.71	71.61	73.09	73.09	419,400
Jan 14, 2026	71.48	72.14	69.42	71.59	71.59	689,200
Jan 13, 2026	72.66	73.58	70.92	71.99	71.99	884,700
Jan 12, 2026	73.34	73.57	71.67	71.90	71.90	612,500
Jan 9, 2026	73.87	74.97	72.93	73.14	73.14	940,400
Jan 8, 2026	72.03	74.19	71.49	73.38	73.38	1,560,800
Jan 7, 2026	71.12	71.56	69.51	70.47	70.47	704,100
Jan 6, 2026	71.22	72.09	69.84	71.17	71.17	815,000
Jan 5, 2026	70.75	72.47	70.26	70.28	70.28	537,000
Jan 2, 2026	68.45	71.93	68.44	70.23	70.23	732,900
Dec 31, 2025	68.68	68.68	67.56	68.00	68.00	547,800
Dec 30, 2025	68.45	68.87	67.65	68.54	68.54	897,400
Dec 29, 2025	69.09	69.35	68.15	68.30	68.30	535,700
Dec 26, 2025	68.61	69.62	67.18	69.09	69.09	560,400
Dec 24, 2025	69.15	69.20	67.65	68.62	68.62	257,300
Dec 23, 2025	69.12	69.84	68.50	68.66	68.66	456,200
Dec 22, 2025	67.88	70.50	67.77	69.74	69.74	630,400
Dec 19, 2025	68.64	69.12	67.34	67.52	67.52	1,242,100
Dec 18, 2025	69.02	69.73	67.79	68.17	68.17	474,100
Dec 17, 2025	68.04	69.11	67.26	67.91	67.91	674,000
Dec 16, 2025	68.14	69.30	67.51	68.45	68.45	521,800
Dec 15, 2025	69.95	70.40	67.89	68.82	68.82	777,500
Dec 12, 2025	71.48	72.68	69.20	69.97	69.97	796,200
Dec 11, 2025	68.27	71.77	68.27	71.37	71.37	535,500
Dec 10, 2025	66.41	69.58	65.60	68.34	68.34	581,400
Dec 9, 2025	66.30	67.34	65.78	65.89	65.89	657,400
Dec 8, 2025	67.31	67.78	66.14	66.37	66.37	355,700
Dec 5, 2025	67.72	68.36	66.64	67.25	67.25	558,900
Dec 4, 2025	68.89	69.17	67.34	67.82	67.82	608,500
Dec 3, 2025	67.70	69.14	66.50	68.30	68.30	984,500
Dec 2, 2025	67.67	68.64	67.18	67.70	67.70	751,000
Dec 1, 2025	67.36	69.19	66.87	67.19	67.19	1,005,500
Nov 28, 2025	68.78	69.49	68.05	68.45	68.45	220,300
Nov 26, 2025	67.57	68.85	67.34	68.00	68.00	746,900
Nov 25, 2025	67.28	68.92	65.90	67.45	67.45	995,000
Nov 24, 2025	64.49	65.89	63.26	65.36	65.36	767,200
Nov 21, 2025	63.74	66.97	63.31	64.48	64.48	759,500
Nov 20, 2025	66.60	67.18	63.68	64.04	64.04	873,100
Nov 19, 2025	65.35	66.11	64.77	65.54	65.54	815,900
Nov 18, 2025	64.21	66.59	62.60	65.36	65.36	1,404,000
Nov 17, 2025	66.47	67.09	63.26	63.84	63.84	1,201,200
Nov 14, 2025	67.22	69.25	66.72	66.77	66.77	871,400
Nov 13, 2025	72.13	72.13	67.74	68.52	68.52	1,170,600
Nov 12, 2025	75.97	80.41	69.51	71.33	71.33	2,392,400
Nov 11, 2025	76.20	77.07	72.53	73.24	73.24	1,629,700
Nov 10, 2025	75.00	77.76	74.26	77.10	77.10	691,200
Nov 7, 2025	74.25	75.17	73.07	74.55	74.55	548,600
Nov 6, 2025	74.95	75.41	73.30	74.96	74.96	520,400
Nov 5, 2025	75.56	76.71	73.88	75.26	75.26	555,400
Nov 4, 2025	76.94	77.27	75.29	76.09	76.09	415,300
Nov 3, 2025	79.11	79.27	77.67	77.88	77.88	322,800
Oct 31, 2025	79.83	79.83	78.39	79.13	79.13	231,900
Oct 30, 2025	79.72	81.39	79.25	79.56	79.56	309,100
Oct 29, 2025	80.02	80.54	78.79	79.92	79.92	323,800
Oct 28, 2025	81.10	81.17	79.59	80.00	80.00	308,500
Oct 27, 2025	82.42	82.47	80.00	80.50	80.50	526,600
Oct 24, 2025	81.17	82.34	79.93	81.69	81.69	404,900
Oct 23, 2025	77.38	80.70	77.27	80.52	80.52	644,500
Oct 22, 2025	81.55	82.09	76.74	76.98	76.98	806,300
Oct 21, 2025	82.20	83.43	81.64	81.90	81.90	976,200
Oct 20, 2025	80.30	82.08	80.15	81.76	81.76	786,700
Oct 17, 2025	80.28	80.75	78.68	79.75	79.75	528,400
Oct 16, 2025	80.90	81.71	80.10	80.73	80.73	735,000
Oct 15, 2025	82.00	82.68	80.20	80.90	80.90	624,900
Oct 14, 2025	79.20	81.61	78.33	81.21	81.21	714,500
Oct 13, 2025	79.17	80.71	77.86	79.80	79.80	577,700
Oct 10, 2025	79.52	79.95	78.44	79.12	79.12	761,200
Oct 9, 2025	78.84	80.02	78.47	79.40	79.40	594,400
Oct 8, 2025	77.12	79.82	76.59	79.02	79.02	901,400
Oct 7, 2025	79.00	79.85	76.57	76.98	76.98	804,800
Oct 6, 2025	78.94	80.36	78.49	78.82	78.82	906,000
Oct 3, 2025	80.43	80.80	78.11	78.76	78.76	1,163,700
Oct 2, 2025	79.90	80.97	79.74	79.97	79.97	591,200
Oct 1, 2025	79.27	80.22	78.30	79.38	79.38	628,400
Sep 30, 2025	78.74	80.57	78.63	80.00	80.00	1,070,000
Sep 29, 2025	79.59	80.60	78.04	78.51	78.51	1,256,900
Sep 26, 2025	78.36	79.24	77.77	79.02	79.02	434,000
Sep 25, 2025	76.76	78.08	75.17	77.67	77.67	544,200
Sep 24, 2025	78.65	79.26	77.30	77.31	77.31	372,200
Sep 23, 2025	79.84	79.99	77.32	78.62	78.62	746,600
Sep 22, 2025	79.81	81.39	79.17	79.20	79.20	1,006,100
Sep 19, 2025	81.88	81.88	79.99	80.01	80.01	1,833,300
Sep 18, 2025	78.82	81.61	78.82	81.32	81.32	610,700
Sep 17, 2025	78.53	79.96	77.97	78.72	78.72	673,300
Sep 16, 2025	77.78	79.39	77.60	78.49	78.49	499,400
Sep 15, 2025	76.77	78.32	75.50	77.72	77.72	886,600
Sep 12, 2025	79.67	79.81	76.46	76.48	76.48	894,800
Sep 11, 2025	79.85	81.36	79.41	79.45	79.45	1,136,100
Sep 10, 2025	78.46	79.93	78.46	79.34	79.34	1,233,300
Sep 9, 2025	78.08	78.93	77.10	78.56	78.56	965,900
Sep 8, 2025	77.45	78.45	76.88	78.25	78.25	1,065,700
Sep 5, 2025	74.18	76.67	72.68	76.48	76.48	667,500

SARO

CDRE

DCO

HXL

CAE

HEI

TDG

DRS

VVX

TXT

Mobilize your Website

View Site in Mobile | Classic

Share by: