Skip to main content
LOAR logo

Loar Holdings Inc.

LOARNYSEIndustrialsAerospace & Defense

$63.07Today:- (-)1Y −19.50%

As of Oct 26, 2026 close

Market cap
$6.02B
P/E (TTM)
88.59
Forward P/E
52.86
Dividend yield
-
52-week range
$53.15$83.43
Volume (live)
-
Avg. volume (3M)
731.54K

Loar Holdings (LOAR) Historical Stock Prices

Analyze Loar Holdings (LOAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Loar Holdings (LOAR) Interactive Price Chart

Interactive historical price chart showing Loar Holdings stock price movements and trends across multiple time periods.

Loading chart...

LOAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LOAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202662.0363.3561.5663.0763.07576.98K
Oct 23, 202663.8164.4161.4061.5761.57938.98K
Oct 22, 202662.1365.1861.5164.8264.82856.99K
Oct 21, 202662.8663.7761.7862.9262.92560.58K
Oct 20, 202661.7964.4061.3362.2162.21668.48K
Oct 19, 202662.5562.7061.1062.0062.00664.41K
Oct 16, 202662.4764.1361.5662.2162.21522.52K
Oct 15, 202661.4863.0760.6062.7462.74454.92K
Oct 14, 202661.3062.0460.5561.4061.40662.38K
Oct 13, 202662.3562.8261.1961.8561.85703.82K
Oct 12, 202662.3963.2461.5962.3862.38953.17K
Oct 9, 202661.8762.4860.8562.0762.071.01M
Oct 8, 202660.6961.8559.7461.6261.62899.11K
Oct 7, 202660.3262.3859.8161.0061.00813.52K
Oct 6, 202662.7962.7960.4061.2861.28590.85K
Oct 5, 202661.6162.9160.8262.3562.35501.20K
Oct 2, 202663.2963.7261.5461.7261.72494.19K
Oct 1, 202661.2462.9960.1861.9261.92763.68K
Sep 30, 202663.8564.4561.5261.5261.52527.68K
Sep 29, 202663.7964.5662.2863.5563.55755.46K
Sep 28, 202664.1564.7662.6063.5763.57646.11K
Sep 25, 202665.7666.3164.5065.0465.04636.58K
Sep 24, 202663.7266.0862.1465.4365.43759.32K
Sep 23, 202663.7364.1161.9263.6563.65771.40K
Sep 22, 202665.1365.4563.1664.1764.17866.59K
Sep 21, 202663.7965.3563.5164.7364.73628.97K
Sep 18, 202664.5564.7863.3064.4364.431.61M
Sep 17, 202666.3266.5363.2364.2864.28751.23K
Sep 16, 202664.7766.1663.0964.6764.67695.81K
Sep 15, 202664.6464.7963.2563.5163.51662.43K
Sep 14, 202665.1765.4063.4864.5464.54523.54K
Sep 11, 202665.1667.3264.5066.5166.51546.95K
Sep 10, 202666.8366.8964.5964.7664.76451.60K
Sep 9, 202667.4067.4765.9266.0566.05528.19K
Sep 8, 202667.5468.9266.3667.7067.70882.54K
Sep 4, 202669.1069.8167.6367.8567.85718.04K
Sep 3, 202668.9170.0767.3269.7469.74638.54K
Sep 2, 202669.6169.6167.7067.7467.74451.44K
Sep 1, 202669.0370.2868.2068.9168.91878.85K
Aug 31, 202670.5070.8769.1770.1970.19767.40K
Aug 28, 202673.4873.4870.8871.6971.69605.88K
Aug 27, 202673.0773.4371.0073.0973.09553.25K
Aug 26, 202673.3476.4673.1873.4773.47607.16K
Aug 25, 202673.9974.6171.9773.1173.11568.04K
Aug 24, 202674.9475.4371.2772.7272.72793.95K
Aug 21, 202674.7176.0274.0875.0075.00502.19K
Aug 20, 202675.0776.0573.8374.3774.371.04M
Aug 19, 202677.6578.0975.3176.4976.49594.73K
Aug 18, 202676.3977.4475.2676.6876.68460.98K
Aug 17, 202676.8777.8876.0977.8377.83610.10K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.