Loar Stock Price History
NYSE: LOARIndustrialsMilitary/Government/TechnicalUSD
62.07+0.45 (+0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOAR price history at a glance
The price history for Loar (LOAR) on this page begins on April 22, 2024, when the stock closed at $49.71; it most recently closed at $62.07 on October 5, 2026. The highest price in this record is $99.67, reached on May 12, 2025; the latest close is 37.7% below that peak. Over roughly 2 years the share price changed +24.9%, a 9.5% compound annual price return (excluding dividends).
In the last 12 months alone, LOAR has lost 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $99.67
- Date of high
- May 12, 2025
- Low since 2024
- $42.57
- Date of low
- Apr 22, 2024
- 52-week high
- $83.43
- 52-week low
- $53.15
- IPO year
- 2024
- Last close
- $62.07
LOAR returns
1 week
+0.57%
1 month
-6.03%
3 months
-15.08%
6 months
-3.50%
Year to date
-8.72%
1 year
-21.83%
LOAR price return, excluding dividends.
LOAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.07 | -11.62% |
| 2025 | 70.23 | -7.96% |
| 2024* | 76.30 | +53.49% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
LOAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.87 | 62.47 | 60.86 | 62.07 | +0.73% | |
| 60.69 | 61.85 | 59.74 | 61.62 | +1.02% | |
| 60.32 | 62.39 | 59.82 | 61.00 | -0.46% | |
| 62.79 | 62.79 | 60.40 | 61.28 | -1.72% | |
| 61.61 | 62.91 | 60.82 | 62.35 | +1.02% | |
| 63.29 | 63.72 | 61.54 | 61.72 | -0.32% | |
| 61.24 | 62.99 | 60.18 | 61.92 | +0.65% | |
| 63.85 | 64.45 | 61.52 | 61.52 | -3.19% | |
| 63.79 | 64.56 | 62.28 | 63.55 | -0.03% | |
| 64.15 | 64.76 | 62.60 | 63.57 | -2.26% | |
| 65.76 | 66.31 | 64.50 | 65.04 | -0.60% | |
| 63.72 | 66.08 | 62.14 | 65.43 | +2.80% | |
| 63.73 | 64.11 | 61.93 | 63.65 | -0.81% | |
| 65.13 | 65.45 | 63.16 | 64.17 | -0.87% | |
| 63.79 | 65.35 | 63.51 | 64.73 | +0.47% | |
| 64.55 | 64.78 | 63.30 | 64.43 | +0.23% | |
| 66.32 | 66.53 | 63.24 | 64.28 | -0.60% | |
| 64.77 | 66.16 | 63.09 | 64.67 | +1.83% | |
| 64.64 | 64.79 | 63.25 | 63.51 | -1.60% | |
| 65.17 | 65.40 | 63.48 | 64.54 | -2.96% | |
| 65.16 | 67.32 | 64.50 | 66.51 | +2.70% | |
| 66.83 | 66.89 | 64.59 | 64.76 | -1.95% | |
| 67.40 | 67.48 | 65.92 | 66.05 | -2.44% | |
| 67.54 | 68.92 | 66.37 | 67.70 | -0.22% | |
| 69.10 | 69.81 | 67.63 | 67.85 | -2.71% | |
| 68.91 | 70.07 | 67.32 | 69.74 | +2.95% | |
| 69.61 | 69.61 | 67.71 | 67.74 | -1.70% | |
| 69.03 | 70.29 | 68.20 | 68.91 | -1.82% | |
| 70.50 | 70.87 | 69.17 | 70.19 | -2.09% | |
| 73.48 | 73.48 | 70.88 | 71.69 | -1.92% | |
| 73.07 | 73.43 | 71.00 | 73.09 | -0.52% | |
| 73.34 | 76.46 | 73.18 | 73.47 | +0.49% | |
| 73.99 | 74.61 | 71.97 | 73.11 | +0.54% | |
| 74.94 | 75.43 | 71.27 | 72.72 | -3.04% | |
| 74.71 | 76.02 | 74.08 | 75.00 | +0.85% | |
| 75.07 | 76.05 | 73.83 | 74.37 | -2.77% | |
| 77.65 | 78.09 | 75.31 | 76.49 | -0.25% | |
| 76.39 | 77.44 | 75.26 | 76.68 | -1.48% | |
| 76.87 | 77.88 | 76.10 | 77.83 | +0.54% | |
| 74.04 | 77.92 | 73.97 | 77.41 | +4.62% | |
| 73.85 | 74.66 | 71.86 | 73.99 | +0.63% | |
| 73.93 | 73.93 | 71.67 | 73.53 | +0.88% | |
| 72.76 | 73.89 | 70.65 | 72.89 | +3.19% | |
| 71.93 | 72.29 | 70.08 | 70.64 | -0.32% | |
| 75.42 | 75.66 | 70.75 | 70.87 | -2.30% | |
| 80.95 | 81.52 | 72.24 | 72.54 | -4.12% | |
| 76.20 | 77.78 | 74.95 | 75.66 | +0.19% | |
| 73.63 | 75.78 | 72.75 | 75.52 | +4.95% | |
| 69.46 | 72.08 | 69.16 | 71.96 | +5.13% | |
| 69.29 | 69.29 | 67.60 | 68.45 | +0.31% | |
| 67.59 | 68.72 | 65.51 | 68.24 | +2.60% | |
| 72.24 | 72.24 | 66.49 | 66.51 | -7.11% | |
| 70.99 | 72.99 | 70.30 | 71.60 | -0.18% | |
| 72.49 | 74.73 | 70.92 | 71.73 | +1.18% | |
| 70.71 | 73.14 | 69.78 | 70.89 | +1.11% | |
| 70.01 | 72.39 | 69.63 | 70.11 | -0.41% | |
| 70.72 | 71.43 | 69.80 | 70.40 | +0.04% | |
| 70.73 | 71.16 | 69.52 | 70.37 | +0.63% | |
| 70.50 | 71.80 | 69.69 | 69.93 | -0.09% | |
| 68.77 | 71.00 | 68.05 | 69.99 | +0.76% | |
| 69.59 | 71.88 | 68.95 | 69.46 | -1.57% | |
| 69.31 | 70.96 | 66.43 | 70.57 | -1.18% | |
| 73.18 | 73.67 | 71.37 | 71.41 | -0.71% | |
| 72.61 | 73.40 | 71.39 | 71.92 | -1.60% | |
| 72.94 | 73.93 | 71.87 | 73.09 | +0.04% | |
| 73.95 | 74.24 | 72.27 | 73.06 | +1.25% | |
| 75.87 | 76.49 | 71.48 | 72.16 | -7.25% | |
| 80.79 | 80.87 | 76.79 | 77.80 | -4.29% | |
| 80.98 | 82.49 | 80.87 | 81.29 | +0.48% | |
| 80.62 | 81.55 | 78.74 | 80.90 | +0.80% | |
| 80.87 | 82.18 | 79.70 | 80.26 | -0.43% | |
| 80.26 | 82.06 | 79.75 | 80.61 | +1.08% | |
| 79.54 | 81.08 | 78.13 | 79.75 | +0.77% | |
| 76.21 | 79.52 | 76.19 | 79.14 | +2.29% | |
| 75.12 | 80.00 | 74.60 | 77.37 | +4.84% | |
| 72.30 | 74.13 | 72.09 | 73.80 | +3.07% | |
| 69.69 | 72.08 | 69.62 | 71.60 | +0.83% | |
| 71.40 | 71.69 | 69.85 | 71.01 | -0.92% | |
| 69.04 | 71.86 | 68.20 | 71.67 | +5.51% | |
| 67.55 | 70.24 | 67.24 | 67.93 | +0.22% | |
| 68.96 | 69.93 | 67.61 | 67.78 | -1.34% | |
| 69.25 | 71.63 | 68.63 | 68.70 | +0.90% | |
| 69.49 | 69.79 | 67.71 | 68.09 | -1.19% | |
| 65.84 | 69.21 | 65.00 | 68.91 | +6.23% | |
| 63.12 | 66.57 | 63.12 | 64.87 | -0.96% | |
| 63.76 | 67.23 | 63.60 | 65.50 | +3.46% | |
| 64.05 | 65.59 | 63.06 | 63.31 | +0.03% | |
| 64.11 | 64.43 | 62.62 | 63.29 | -2.32% | |
| 63.72 | 66.17 | 63.31 | 64.79 | +2.81% | |
| 62.91 | 65.38 | 61.31 | 63.02 | -1.44% | |
| 62.81 | 64.48 | 62.01 | 63.94 | +2.14% | |
| 63.48 | 63.92 | 61.42 | 62.60 | -2.92% | |
| 64.65 | 65.82 | 63.88 | 64.48 | -1.09% | |
| 62.00 | 66.51 | 61.65 | 65.19 | +4.89% | |
| 63.25 | 63.98 | 62.07 | 62.15 | -1.16% | |
| 63.49 | 64.45 | 62.78 | 62.88 | +0.87% | |
| 62.65 | 63.98 | 61.64 | 62.34 | -0.34% | |
| 59.81 | 62.65 | 59.31 | 62.55 | +2.81% | |
| 60.00 | 61.42 | 58.33 | 60.84 | +2.79% | |
| 59.19 | 60.37 | 57.50 | 59.19 | +0.87% | |
| 57.66 | 59.63 | 56.85 | 58.68 | +2.23% | |
| 60.76 | 61.03 | 56.91 | 57.40 | -7.52% | |
| 62.14 | 62.39 | 60.85 | 62.07 | +1.19% | |
| 60.04 | 61.99 | 58.92 | 61.34 | +0.64% | |
| 60.66 | 61.06 | 58.93 | 60.95 | -0.44% | |
| 59.20 | 61.79 | 57.57 | 61.22 | +2.37% | |
| 60.58 | 64.85 | 59.69 | 59.80 | -0.50% | |
| 64.00 | 64.25 | 58.95 | 60.10 | -2.80% | |
| 58.99 | 63.45 | 58.99 | 61.83 | +7.12% | |
| 56.52 | 58.14 | 56.52 | 57.72 | +3.83% | |
| 55.35 | 57.72 | 55.33 | 55.59 | +0.40% | |
| 56.12 | 56.63 | 55.20 | 55.37 | -1.34% | |
| 54.43 | 56.49 | 54.10 | 56.12 | +4.41% | |
| 56.15 | 56.20 | 53.15 | 53.75 | -4.83% | |
| 57.89 | 57.94 | 55.98 | 56.48 | -2.89% | |
| 57.43 | 59.11 | 57.01 | 58.16 | +1.47% | |
| 58.13 | 58.63 | 57.23 | 57.32 | -2.72% | |
| 59.74 | 60.70 | 58.00 | 58.92 | -1.12% | |
| 63.30 | 63.32 | 59.05 | 59.59 | -4.09% | |
| 67.94 | 68.41 | 61.63 | 62.13 | -9.39% | |
| 66.76 | 68.67 | 66.47 | 68.57 | +1.62% | |
| 63.68 | 67.92 | 63.30 | 67.48 | +9.17% | |
| 65.55 | 65.55 | 61.80 | 61.81 | -5.63% | |
| 67.12 | 67.49 | 65.44 | 65.50 | -2.46% | |
| 66.99 | 67.71 | 66.11 | 67.15 | +1.59% | |
| 63.66 | 66.22 | 63.66 | 66.10 | +2.77% | |
| 64.50 | 64.83 | 63.63 | 64.32 | -0.09% | |
| 62.52 | 65.78 | 62.43 | 64.38 | +2.17% | |
| 61.43 | 63.96 | 61.43 | 63.01 | +8.19% | |
| 57.93 | 58.38 | 56.97 | 58.24 | -0.34% | |
| 57.05 | 59.11 | 57.05 | 58.44 | +2.45% | |
| 56.14 | 60.22 | 55.84 | 57.04 | -2.55% | |
| 58.25 | 59.03 | 56.86 | 58.53 | +2.16% | |
| 56.92 | 58.52 | 55.60 | 57.29 | +3.67% | |
| 56.20 | 57.30 | 54.59 | 55.26 | -1.09% | |
| 56.92 | 57.47 | 55.53 | 55.87 | -2.43% | |
| 58.49 | 59.59 | 56.63 | 57.26 | -3.78% | |
| 59.52 | 60.28 | 58.72 | 59.51 | +1.36% | |
| 58.73 | 59.70 | 57.67 | 58.71 | -0.22% | |
| 60.72 | 62.72 | 58.81 | 58.84 | -0.66% | |
| 62.94 | 63.71 | 58.64 | 59.23 | -6.40% | |
| 65.00 | 65.20 | 62.78 | 63.28 | -4.03% | |
| 66.88 | 68.10 | 65.57 | 65.94 | +0.02% | |
| 66.91 | 67.90 | 65.80 | 65.93 | -0.54% | |
| 66.00 | 67.51 | 65.38 | 66.29 | +2.51% | |
| 65.84 | 66.42 | 62.98 | 64.67 | +2.60% | |
| 69.38 | 70.32 | 62.05 | 63.03 | -9.94% | |
| 68.57 | 71.09 | 67.43 | 69.99 | +1.41% | |
| 69.32 | 70.00 | 66.91 | 69.02 | -0.14% | |
| 68.74 | 69.58 | 67.25 | 69.12 | -0.49% | |
| 71.75 | 73.29 | 69.11 | 69.46 | -4.14% | |
| 74.82 | 75.34 | 69.79 | 72.46 | -4.00% | |
| 73.22 | 75.62 | 71.57 | 75.48 | +3.95% | |
| 71.58 | 73.13 | 68.26 | 72.61 | +0.43% | |
| 70.06 | 74.36 | 70.06 | 72.30 | +2.13% | |
| 68.01 | 71.71 | 68.01 | 70.79 | +2.59% | |
| 66.07 | 69.45 | 62.91 | 69.00 | +1.11% | |
| 65.27 | 68.44 | 63.47 | 68.24 | +4.65% | |
| 65.10 | 66.22 | 64.78 | 65.21 | +0.03% | |
| 66.53 | 66.77 | 65.14 | 65.19 | -2.90% | |
| 67.24 | 68.55 | 66.82 | 67.14 | -0.18% | |
| 65.39 | 67.78 | 65.11 | 67.26 | +2.86% | |
| 63.66 | 65.90 | 63.50 | 65.39 | +2.54% | |
| 64.46 | 65.24 | 63.71 | 63.77 | -1.07% | |
| 63.64 | 66.20 | 63.64 | 64.46 | +0.28% | |
| 64.40 | 65.98 | 63.16 | 64.28 | +0.55% | |
| 65.82 | 66.41 | 63.77 | 63.93 | -2.17% | |
| 65.46 | 66.53 | 64.89 | 65.35 | -0.03% | |
| 65.73 | 66.02 | 64.50 | 65.37 | -0.27% | |
| 65.99 | 67.59 | 65.04 | 65.55 | +0.82% | |
| 65.25 | 67.12 | 63.54 | 65.02 | -3.06% | |
| 67.88 | 68.75 | 66.18 | 67.07 | -0.18% | |
| 68.62 | 68.62 | 65.46 | 67.19 | -0.84% | |
| 67.78 | 68.82 | 67.49 | 67.76 | -1.20% | |
| 68.62 | 70.97 | 67.69 | 68.58 | -1.45% | |
| 69.16 | 70.85 | 68.17 | 69.59 | +0.90% | |
| 70.70 | 71.05 | 68.74 | 68.97 | -2.53% | |
| 71.97 | 73.21 | 70.70 | 70.76 | -1.57% | |
| 72.75 | 73.55 | 71.72 | 71.89 | -1.29% | |
| 74.07 | 75.20 | 71.98 | 72.83 | -0.94% | |
| 74.00 | 74.81 | 73.31 | 73.52 | -0.49% | |
| 72.41 | 74.42 | 71.63 | 73.88 | +2.44% | |
| 74.12 | 75.61 | 72.12 | 72.12 | -3.66% | |
| 73.03 | 75.16 | 72.45 | 74.86 | +2.42% | |
| 73.71 | 73.71 | 71.61 | 73.09 | +2.10% | |
| 71.48 | 72.14 | 69.42 | 71.59 | -0.56% | |
| 72.66 | 73.58 | 70.92 | 71.99 | +0.13% | |
| 73.34 | 73.57 | 71.67 | 71.90 | -1.70% | |
| 73.87 | 74.97 | 72.93 | 73.14 | -0.33% | |
| 72.03 | 74.19 | 71.49 | 73.38 | +4.13% | |
| 71.12 | 71.56 | 69.51 | 70.47 | -0.98% | |
| 71.22 | 72.09 | 69.84 | 71.17 | +1.27% | |
| 70.75 | 72.47 | 70.26 | 70.28 | +0.07% | |
| 68.45 | 71.94 | 68.45 | 70.23 | +3.28% | |
| 68.68 | 68.68 | 67.56 | 68.00 | -0.79% | |
| 68.45 | 68.87 | 67.65 | 68.54 | +0.35% | |
| 69.09 | 69.35 | 68.15 | 68.30 | -1.14% | |
| 68.61 | 69.62 | 67.18 | 69.09 | +0.68% | |
| 69.15 | 69.20 | 67.65 | 68.62 | -0.06% | |
| 69.12 | 69.84 | 68.50 | 68.66 | -1.55% | |
| 67.88 | 70.50 | 67.77 | 69.74 | +3.29% | |
| 68.64 | 69.12 | 67.34 | 67.52 | -0.95% | |
| 69.02 | 69.73 | 67.79 | 68.17 | +0.38% | |
| 68.04 | 69.11 | 67.26 | 67.91 | -0.79% | |
| 68.14 | 69.30 | 67.52 | 68.45 | -0.54% | |
| 69.95 | 70.40 | 67.89 | 68.82 | -1.64% | |
| 71.48 | 72.68 | 69.20 | 69.97 | -1.96% | |
| 68.27 | 71.77 | 68.27 | 71.37 | +4.43% | |
| 66.41 | 69.58 | 65.60 | 68.34 | +3.72% | |
| 66.30 | 67.34 | 65.78 | 65.89 | -0.72% | |
| 67.31 | 67.78 | 66.14 | 66.37 | -1.31% | |
| 67.72 | 68.36 | 66.65 | 67.25 | -0.84% | |
| 68.89 | 69.17 | 67.34 | 67.82 | -0.70% | |
| 67.70 | 69.14 | 66.50 | 68.30 | +0.89% | |
| 67.67 | 68.64 | 67.19 | 67.70 | +0.76% | |
| 67.36 | 69.19 | 66.87 | 67.19 | -1.84% | |
| 68.78 | 69.49 | 68.05 | 68.45 | +0.66% | |
| 67.57 | 68.85 | 67.34 | 68.00 | +0.82% | |
| 67.28 | 68.92 | 65.90 | 67.45 | +3.20% | |
| 64.49 | 65.89 | 63.27 | 65.36 | +1.36% | |
| 63.74 | 66.97 | 63.31 | 64.48 | +0.69% | |
| 66.60 | 67.18 | 63.68 | 64.04 | -2.29% | |
| 65.35 | 66.11 | 64.77 | 65.54 | +0.28% | |
| 64.21 | 66.59 | 62.60 | 65.36 | +2.38% | |
| 66.47 | 67.09 | 63.26 | 63.84 | -4.39% | |
| 67.22 | 69.25 | 66.72 | 66.77 | -2.55% | |
| 72.13 | 72.13 | 67.74 | 68.52 | -3.94% | |
| 75.97 | 80.41 | 69.52 | 71.33 | -2.61% | |
| 76.20 | 77.07 | 72.53 | 73.24 | -5.01% | |
| 75.00 | 77.76 | 74.26 | 77.10 | +3.42% | |
| 74.25 | 75.17 | 73.08 | 74.55 | -0.55% | |
| 74.95 | 75.41 | 73.30 | 74.96 | -0.40% | |
| 75.56 | 76.71 | 73.88 | 75.26 | -1.09% | |
| 76.94 | 77.27 | 75.29 | 76.09 | -2.30% | |
| 79.11 | 79.27 | 77.67 | 77.88 | -1.58% | |
| 79.83 | 79.83 | 78.39 | 79.13 | -0.54% | |
| 79.72 | 81.39 | 79.25 | 79.56 | -0.45% | |
| 80.02 | 80.54 | 78.79 | 79.92 | -0.10% | |
| 81.10 | 81.17 | 79.59 | 80.00 | -0.62% | |
| 82.42 | 82.47 | 80.00 | 80.50 | -1.46% | |
| 81.17 | 82.34 | 79.94 | 81.69 | +1.45% | |
| 77.38 | 80.70 | 77.27 | 80.52 | +4.60% | |
| 81.55 | 82.09 | 76.74 | 76.98 | -6.01% | |
| 82.20 | 83.43 | 81.64 | 81.90 | +0.17% | |
| 80.30 | 82.08 | 80.16 | 81.76 | +2.52% | |
| 80.28 | 80.75 | 78.68 | 79.75 | -1.21% | |
| 80.90 | 81.71 | 80.10 | 80.73 | -0.21% | |
| 82.00 | 82.68 | 80.20 | 80.90 | -0.38% | |
| 79.20 | 81.61 | 78.33 | 81.21 | +1.77% | |
| 79.17 | 80.71 | 77.86 | 79.80 | +0.86% | |
| 79.52 | 79.95 | 78.44 | 79.12 | -0.35% | |
| 78.84 | 80.02 | 78.47 | 79.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOAR chart for longer ranges.