NYSE - Delayed Quote • USD
Loar Holdings Inc. (LOAR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 50.99 | 51.86 | 50.09 | 51.53 | 51.53 | 130,100 |
| May 16, 2024 | 50.00 | 50.92 | 48.50 | 50.75 | 50.75 | 102,000 |
| May 15, 2024 | 47.65 | 51.02 | 47.65 | 50.00 | 50.00 | 243,700 |
| May 14, 2024 | 47.17 | 51.40 | 46.83 | 47.15 | 47.15 | 373,900 |
| May 13, 2024 | 45.50 | 47.00 | 45.49 | 46.90 | 46.90 | 380,900 |
| May 10, 2024 | 46.53 | 47.91 | 45.83 | 46.00 | 46.00 | 305,600 |
| May 9, 2024 | 48.10 | 49.12 | 45.13 | 46.47 | 46.47 | 450,000 |
| May 8, 2024 | 49.90 | 50.17 | 48.68 | 48.68 | 48.68 | 120,400 |
| May 7, 2024 | 51.10 | 51.10 | 47.60 | 49.83 | 49.83 | 130,600 |
| May 6, 2024 | 47.24 | 52.15 | 47.24 | 51.10 | 51.10 | 292,400 |
| May 3, 2024 | 46.81 | 49.88 | 45.10 | 48.16 | 48.16 | 418,700 |
| May 2, 2024 | 49.25 | 49.98 | 46.00 | 46.40 | 46.40 | 267,300 |
| May 1, 2024 | 52.09 | 54.32 | 47.74 | 49.03 | 49.03 | 1,270,700 |
| Apr 30, 2024 | 50.58 | 53.39 | 49.61 | 52.32 | 52.32 | 669,100 |
| Apr 29, 2024 | 49.00 | 50.86 | 47.50 | 49.85 | 49.85 | 482,900 |
| Apr 26, 2024 | 48.25 | 50.15 | 44.95 | 49.71 | 49.71 | 870,600 |
| Apr 25, 2024 | 45.00 | 52.85 | 42.57 | 48.80 | 48.80 | 6,965,100 |
Related Tickers
ISSC Innovative Solutions and Support, Inc.
5.28
-2.40%
ATRO Astronics Corporation
20.36
-2.49%
CDRE Cadre Holdings, Inc.
30.45
+1.84%
PKE Park Aerospace Corp.
14.47
+0.14%
VSEC VSE Corporation
76.73
+1.40%
CAE CAE Inc.
20.31
-2.73%
TDG TransDigm Group Incorporated
1,291.95
+0.44%
TGI Triumph Group, Inc.
14.66
-0.88%
AIRI Air Industries Group
5.53
+3.17%
TATT TAT Technologies Ltd.
13.13
+2.38%