MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOAR — Loar Holdings Inc.
NYSELoar Holdings Inc.
$62.35
+0.63(+1.02%)
- O
- 61.61
- H
- 62.91
- L
- 60.82
- V
- 501.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$62.35
Period Return-27.45%
Period High$99.67
Period Low$53.15
Avg Daily Volume899.9K
Total Trading Days365
LOAR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $61.61 | $62.91 | $60.82 | $62.35 | +$0.63 | +1.02% | 501,197 | $62.39 | $60.82 $62.91 |
| Oct 2, 2026 | $63.29 | $63.72 | $61.54 | $61.72 | $-0.20 | -0.32% | 494,192 | $62.04 | $61.54 $63.72 |
| Oct 1, 2026 | $61.24 | $62.99 | $60.18 | $61.92 | +$0.40 | +0.65% | 763,713 | $61.71 | $60.18 $62.99 |
| Sep 30, 2026 | $63.85 | $64.45 | $61.52 | $61.52 | $-2.03 | -3.19% | 527,684 | $62.13 | $61.52 $64.45 |
| Sep 29, 2026 | $63.79 | $64.56 | $62.28 | $63.55 | $-0.02 | -0.03% | 755,459 | $63.27 | $62.28 $64.56 |
| Sep 28, 2026 | $64.15 | $64.76 | $62.60 | $63.57 | $-1.47 | -2.26% | 646,108 | $63.61 | $62.60 $64.76 |
| Sep 25, 2026 | $65.76 | $66.31 | $64.50 | $65.04 | $-0.39 | -0.60% | 636,584 | $65.31 | $64.50 $66.31 |
| Sep 24, 2026 | $63.72 | $66.08 | $62.14 | $65.43 | +$1.78 | +2.80% | 772,318 | $64.60 | $62.14 $66.08 |
| Sep 23, 2026 | $63.73 | $64.11 | $61.93 | $63.65 | $-0.52 | -0.81% | 771,405 | $63.17 | $61.93 $64.11 |
| Sep 22, 2026 | $65.13 | $65.45 | $63.16 | $64.17 | $-0.56 | -0.87% | 866,600 | $64.01 | $63.16 $65.45 |
| Sep 21, 2026 | $63.79 | $65.35 | $63.51 | $64.73 | +$0.30 | +0.47% | 628,979 | $64.68 | $63.51 $65.35 |
| Sep 18, 2026 | $64.55 | $64.78 | $63.30 | $64.43 | +$0.15 | +0.23% | 1,816,375 | $64.35 | $63.30 $64.78 |
| Sep 17, 2026 | $66.32 | $66.53 | $63.24 | $64.28 | $-0.39 | -0.60% | 751,137 | $64.17 | $63.24 $66.53 |
| Sep 16, 2026 | $64.77 | $66.16 | $63.09 | $64.67 | +$1.16 | +1.83% | 695,822 | $64.89 | $63.09 $66.16 |
| Sep 15, 2026 | $64.64 | $64.79 | $63.25 | $63.51 | $-1.03 | -1.60% | 662,432 | $63.77 | $63.25 $64.79 |
| Sep 14, 2026 | $65.17 | $65.40 | $63.48 | $64.54 | $-1.97 | -2.96% | 523,539 | $64.51 | $63.48 $65.40 |
| Sep 11, 2026 | $65.16 | $67.32 | $64.50 | $66.51 | +$1.75 | +2.70% | 546,949 | $66.31 | $64.50 $67.32 |
| Sep 10, 2026 | $66.83 | $66.89 | $64.59 | $64.76 | $-1.29 | -1.95% | 451,755 | $65.05 | $64.59 $66.89 |
| Sep 9, 2026 | $67.40 | $67.48 | $65.92 | $66.05 | $-1.65 | -2.44% | 528,212 | $66.42 | $65.92 $67.48 |
| Sep 8, 2026 | $67.54 | $68.92 | $66.37 | $67.70 | $-0.15 | -0.22% | 882,541 | $67.72 | $66.37 $68.92 |
| Sep 4, 2026 | $69.10 | $69.81 | $67.63 | $67.85 | $-1.89 | -2.71% | 718,077 | $68.24 | $67.63 $69.81 |
| Sep 3, 2026 | $68.91 | $70.07 | $67.32 | $69.74 | +$2.00 | +2.95% | 638,545 | $68.96 | $67.32 $70.07 |
| Sep 2, 2026 | $69.61 | $69.61 | $67.71 | $67.74 | $-1.17 | -1.70% | 451,438 | $68.27 | $67.71 $69.61 |
| Sep 1, 2026 | $69.03 | $70.29 | $68.20 | $68.91 | $-1.28 | -1.82% | 878,863 | $69.07 | $68.20 $70.29 |
| Aug 31, 2026 | $70.50 | $70.87 | $69.17 | $70.19 | $-1.50 | -2.09% | 767,417 | $69.91 | $69.17 $70.87 |
| Aug 28, 2026 | $73.48 | $73.48 | $70.88 | $71.69 | $-1.40 | -1.92% | 606,028 | $71.81 | $70.88 $73.48 |
| Aug 27, 2026 | $73.07 | $73.43 | $71.00 | $73.09 | $-0.38 | -0.52% | 564,014 | $72.72 | $71.00 $73.43 |
| Aug 26, 2026 | $73.34 | $76.46 | $73.18 | $73.47 | +$0.36 | +0.49% | 613,182 | $74.50 | $73.18 $76.46 |
| Aug 25, 2026 | $73.99 | $74.61 | $71.97 | $73.11 | +$0.39 | +0.54% | 573,551 | $73.08 | $71.97 $74.61 |
| Aug 24, 2026 | $74.94 | $75.43 | $71.27 | $72.72 | $-2.28 | -3.04% | 820,363 | $73.08 | $71.27 $75.43 |