Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,382.06 +457.64 (+0.75%) CMC Crypto 200
1,275.24 -8.54 (-0.67%)
Loar Holdings Inc. (LOAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 57.48 | 59.39 | 56.81 | 57.40 | 57.40 | 389,700 |
| 24 Jun 2024 | 56.55 | 58.88 | 56.16 | 58.00 | 58.00 | 390,900 |
| 21 Jun 2024 | 58.19 | 58.81 | 55.57 | 56.20 | 56.20 | 1,126,400 |
| 20 Jun 2024 | 59.27 | 60.23 | 57.63 | 58.39 | 58.39 | 181,900 |
| 18 Jun 2024 | 59.33 | 60.30 | 58.39 | 59.76 | 59.76 | 241,800 |
| 17 Jun 2024 | 57.10 | 59.62 | 55.79 | 59.39 | 59.39 | 210,000 |
| 14 Jun 2024 | 59.00 | 59.37 | 56.15 | 57.14 | 57.14 | 324,000 |
| 13 Jun 2024 | 64.34 | 64.73 | 58.13 | 59.56 | 59.56 | 291,000 |
| 12 Jun 2024 | 60.84 | 65.00 | 60.84 | 64.12 | 64.12 | 253,100 |
| 11 Jun 2024 | 60.13 | 61.11 | 59.21 | 60.63 | 60.63 | 217,900 |
| 10 Jun 2024 | 58.99 | 63.89 | 58.66 | 60.50 | 60.50 | 312,500 |
| 07 Jun 2024 | 58.49 | 59.95 | 58.25 | 59.06 | 59.06 | 208,800 |
| 06 Jun 2024 | 58.11 | 58.87 | 57.33 | 58.62 | 58.62 | 86,900 |
| 05 Jun 2024 | 57.72 | 58.40 | 56.50 | 58.04 | 58.04 | 112,300 |
| 04 Jun 2024 | 56.47 | 57.70 | 55.63 | 57.68 | 57.68 | 134,800 |
| 03 Jun 2024 | 57.14 | 58.99 | 56.00 | 57.15 | 57.15 | 423,800 |
| 31 May 2024 | 55.11 | 57.98 | 55.11 | 56.97 | 56.97 | 254,000 |
| 30 May 2024 | 56.80 | 56.83 | 54.69 | 55.55 | 55.55 | 114,900 |
| 29 May 2024 | 50.45 | 56.94 | 50.45 | 56.64 | 56.64 | 219,600 |
| 28 May 2024 | 55.49 | 55.49 | 50.01 | 51.50 | 51.50 | 397,000 |
| 24 May 2024 | 55.34 | 58.15 | 53.34 | 55.21 | 55.21 | 475,300 |
| 23 May 2024 | 60.99 | 61.00 | 54.47 | 54.97 | 54.97 | 373,600 |
| 22 May 2024 | 57.82 | 60.82 | 56.28 | 59.71 | 59.71 | 470,500 |
| 21 May 2024 | 52.21 | 56.04 | 51.36 | 55.95 | 55.95 | 287,700 |
| 20 May 2024 | 51.35 | 52.16 | 49.62 | 51.55 | 51.55 | 183,900 |
| 17 May 2024 | 50.99 | 51.86 | 50.09 | 51.53 | 51.53 | 130,100 |
| 16 May 2024 | 50.00 | 50.92 | 48.50 | 50.75 | 50.75 | 102,000 |
| 15 May 2024 | 47.65 | 51.02 | 47.65 | 50.00 | 50.00 | 243,700 |
| 14 May 2024 | 47.17 | 51.40 | 46.83 | 47.15 | 47.15 | 373,900 |
| 13 May 2024 | 45.50 | 47.00 | 45.49 | 46.90 | 46.90 | 380,900 |
| 10 May 2024 | 46.53 | 47.91 | 45.83 | 46.00 | 46.00 | 305,600 |
| 09 May 2024 | 48.10 | 49.12 | 45.13 | 46.47 | 46.47 | 450,000 |
| 08 May 2024 | 49.90 | 50.17 | 48.68 | 48.68 | 48.68 | 120,400 |
| 07 May 2024 | 51.10 | 51.10 | 47.60 | 49.83 | 49.83 | 130,600 |
| 06 May 2024 | 47.24 | 52.15 | 47.24 | 51.10 | 51.10 | 292,400 |
| 03 May 2024 | 46.81 | 49.88 | 45.10 | 48.16 | 48.16 | 418,700 |
| 02 May 2024 | 49.25 | 49.98 | 46.00 | 46.40 | 46.40 | 267,300 |
| 01 May 2024 | 52.09 | 54.32 | 47.74 | 49.03 | 49.03 | 1,270,700 |
| 30 Apr 2024 | 50.58 | 53.39 | 49.61 | 52.32 | 52.32 | 669,100 |
| 29 Apr 2024 | 49.00 | 50.86 | 47.50 | 49.85 | 49.85 | 482,900 |
| 26 Apr 2024 | 48.25 | 50.15 | 44.95 | 49.71 | 49.71 | 870,600 |
| 25 Apr 2024 | 45.00 | 52.85 | 42.57 | 48.80 | 48.80 | 6,965,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.