Loar Holdings Inc. (LOAR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 54 · quality 53 · valuation 15), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +4.7% vs the 50-day and +2.1% vs the 200-day average, 17.7% below the 52-week high and +27.8% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Loar Holdings Inc. trades 4.7% above its 50-day and 2.1% above its 200-day moving average. (as of 2026-11-02)

Loar Holdings designs and manufactures aerospace and defense components, spanning airframe hardware, avionics, braking systems, de-ice protection and cabin safety devices. It supplies parts such as seat belts, brake discs, motion actuators, sensors and lighting panels to commercial aviation, business jet, general aviation and defense customers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LOAR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	65.41	69.32	64.24	67.91	+9.34%	2,302,532
2026-10-30	64.09	64.83	61.28	62.11	-4.17%	757,000
2026-10-29	62.00	65.90	62.00	64.81	+5.81%	977,500
2026-10-28	61.39	61.69	59.92	61.25	-0.24%	1,076,400
2026-10-27	63.23	63.35	60.51	61.40	-2.65%	1,019,300
2026-10-26	62.03	63.35	61.55	63.07	+2.44%	577,000
2026-10-23	63.81	64.41	61.40	61.57	-5.01%	939,000
2026-10-22	62.13	65.18	61.51	64.82	+3.02%	857,000
2026-10-21	62.86	63.77	61.78	62.92	+1.14%	560,600
2026-10-20	61.79	64.40	61.33	62.21	+0.34%	668,500
2026-10-19	62.55	62.70	61.10	62.00	-0.34%	664,400
2026-10-16	62.47	64.13	61.56	62.21	-0.84%	522,500
2026-10-15	61.48	63.07	60.60	62.74	+2.18%	455,900
2026-10-14	61.30	62.04	60.55	61.40	-0.73%	662,400
2026-10-13	62.35	62.82	61.19	61.85	-0.85%	703,800
2026-10-12	62.39	63.24	61.59	62.38	+0.50%	953,200
2026-10-09	61.87	62.48	60.85	62.07	+0.73%	1,012,400
2026-10-08	60.69	61.85	59.74	61.62	+1.02%	899,100
2026-10-07	60.32	62.38	59.81	61.00	-0.46%	813,800
2026-10-06	62.79	62.79	60.40	61.28	-1.72%	590,900
2026-10-05	61.61	62.91	60.82	62.35	+1.02%	501,200
2026-10-02	63.29	63.72	61.54	61.72	-0.32%	494,200
2026-10-01	61.24	62.99	60.18	61.92	+0.65%	763,700
2026-09-30	63.85	64.45	61.52	61.52	-3.19%	527,700
2026-09-29	63.79	64.56	62.28	63.55	-0.03%	755,500
2026-09-28	64.15	64.76	62.60	63.57	-2.26%	646,100
2026-09-25	65.76	66.31	64.50	65.04	-0.60%	636,600
2026-09-24	63.72	66.08	62.14	65.43	+2.80%	772,300
2026-09-23	63.73	64.11	61.92	63.65	-0.81%	771,400
2026-09-22	65.13	65.45	63.16	64.17	-0.87%	866,600
2026-09-21	63.79	65.35	63.51	64.73	+0.47%	629,000
2026-09-18	64.55	64.78	63.30	64.43	+0.23%	1,816,400
2026-09-17	66.32	66.53	63.23	64.28	-0.60%	751,200
2026-09-16	64.77	66.16	63.09	64.67	+1.83%	695,800
2026-09-15	64.64	64.79	63.25	63.51	-1.60%	662,400
2026-09-14	65.17	65.40	63.48	64.54	-2.96%	523,500
2026-09-11	65.16	67.32	64.50	66.51	+2.70%	546,900
2026-09-10	66.83	66.89	64.59	64.76	-1.95%	451,800
2026-09-09	67.40	67.47	65.92	66.05	-2.44%	528,200
2026-09-08	67.54	68.92	66.36	67.70	-0.22%	882,541
2026-09-04	69.10	69.81	67.63	67.85	-2.71%	718,000
2026-09-03	68.91	70.07	67.32	69.74	+2.95%	638,500
2026-09-02	69.61	69.61	67.70	67.74	-1.70%	451,900
2026-09-01	69.03	70.28	68.20	68.91	-1.82%	878,900
2026-08-31	70.50	70.87	69.17	70.19	-2.09%	767,400
2026-08-28	73.48	73.48	70.88	71.69	-1.92%	605,900
2026-08-27	73.07	73.43	71.00	73.09	-0.52%	564,013
2026-08-26	73.34	76.46	73.18	73.47	+0.49%	613,200
2026-08-25	73.99	74.61	71.97	73.11	+0.54%	573,551
2026-08-24	74.94	75.43	71.27	72.72	-3.04%	820,363
2026-08-21	74.71	76.02	74.08	75.00	+0.85%	505,900
2026-08-20	75.07	76.05	73.83	74.37	-2.77%	1,044,800
2026-08-19	77.65	78.09	75.31	76.49	-0.25%	611,700
2026-08-18	76.39	77.44	75.26	76.68	-1.48%	461,000
2026-08-17	76.87	77.88	76.09	77.83	+0.54%	610,100
2026-08-14	74.04	77.92	73.97	77.41	+4.62%	546,000
2026-08-13	73.85	74.66	71.86	73.99	+0.63%	663,100
2026-08-12	73.93	73.93	71.67	73.53	+0.88%	497,000
2026-08-11	72.76	73.89	70.65	72.89	+3.19%	629,100
2026-08-10	71.93	72.29	70.08	70.64	-0.32%	564,000
2026-08-07	75.42	75.66	70.75	70.87	-2.30%	533,500
2026-08-06	80.95	81.52	72.24	72.54	-4.12%	1,001,700
2026-08-05	76.20	77.78	74.94	75.66	+0.19%	684,400
2026-08-04	73.63	75.78	72.75	75.52	+4.95%	631,700
2026-08-03	69.46	72.08	69.16	71.96	+5.13%	426,400
2026-07-31	69.29	69.29	67.60	68.45	+0.31%	356,200
2026-07-30	67.59	68.72	65.51	68.24	+2.60%	1,029,000
2026-07-29	72.24	72.24	66.49	66.51	-7.11%	608,200
2026-07-28	70.99	72.99	70.30	71.60	-0.18%	478,200
2026-07-27	72.49	74.73	70.92	71.73	+1.18%	502,000
2026-07-24	70.71	73.14	69.78	70.89	+1.11%	528,900
2026-07-23	70.01	72.39	69.63	70.11	-0.41%	367,700
2026-07-22	70.72	71.42	69.80	70.40	+0.04%	357,400
2026-07-21	70.73	71.16	69.52	70.37	+0.63%	370,532
2026-07-20	70.50	71.80	69.69	69.93	-0.09%	476,697
2026-07-17	68.77	71.00	68.05	69.99	+0.76%	733,800
2026-07-16	69.59	71.88	68.95	69.46	-1.57%	989,600
2026-07-15	69.31	70.96	66.43	70.57	-1.18%	1,304,900
2026-07-14	73.18	73.67	71.37	71.41	-0.71%	534,700
2026-07-13	72.61	73.40	71.39	71.92	-1.60%	570,700
2026-07-10	72.94	73.93	71.87	73.09	+0.04%	482,000
2026-07-09	73.95	74.24	72.27	73.06	+1.25%	534,500
2026-07-08	75.87	76.48	71.48	72.16	-7.25%	1,044,900
2026-07-07	80.79	80.87	76.79	77.80	-4.29%	794,000
2026-07-06	80.98	82.49	80.87	81.29	+0.48%	566,600
2026-07-02	80.62	81.55	78.74	80.90	+0.80%	645,300
2026-07-01	80.87	82.18	79.70	80.26	-0.43%	831,600
2026-06-30	80.26	82.06	79.75	80.61	+1.08%	1,410,200
2026-06-29	79.54	81.08	78.13	79.75	+0.77%	857,800
2026-06-26	76.21	79.52	76.19	79.14	+2.29%	2,125,300
2026-06-25	75.12	80.00	74.60	77.37	+4.84%	1,126,500
2026-06-24	72.30	74.13	72.09	73.80	+3.07%	930,500
2026-06-23	69.69	72.08	69.62	71.60	+0.83%	591,500
2026-06-22	71.40	71.69	69.85	71.01	-0.92%	639,100
2026-06-18	69.04	71.86	68.19	71.67	+5.51%	1,123,000
2026-06-17	67.55	70.23	67.24	67.93	+0.22%	829,400
2026-06-16	68.96	69.92	67.61	67.78	-1.34%	832,500
2026-06-15	69.25	71.63	68.63	68.70	+0.90%	845,600
2026-06-12	69.49	69.79	67.70	68.09	-1.19%	751,300
2026-06-11	65.84	69.21	65.00	68.91	+6.23%	679,800
2026-06-10	63.12	66.57	63.12	64.87	-0.96%	571,200
2026-06-09	63.76	67.23	63.60	65.50	+3.46%	1,010,600
2026-06-08	64.05	65.59	63.06	63.31	+0.03%	769,700
2026-06-05	64.11	64.43	62.62	63.29	-2.32%	454,700
2026-06-04	63.72	66.17	63.31	64.79	+2.81%	670,700
2026-06-03	62.91	65.38	61.30	63.02	-1.44%	624,600
2026-06-02	62.81	64.48	62.01	63.94	+2.14%	384,700
2026-06-01	63.48	63.91	61.42	62.60	-2.92%	689,700
2026-05-29	64.65	65.82	63.88	64.48	-1.09%	780,900
2026-05-28	62.00	66.51	61.65	65.19	+4.89%	887,700
2026-05-27	63.25	63.98	62.07	62.15	-1.16%	513,200
2026-05-26	63.49	64.44	62.78	62.88	+0.87%	471,600
2026-05-22	62.65	63.98	61.64	62.34	-0.34%	463,200
2026-05-21	59.81	62.65	59.31	62.55	+2.81%	464,000
2026-05-20	60.00	61.42	58.33	60.84	+2.79%	596,200
2026-05-19	59.19	60.37	57.50	59.19	+0.87%	627,200
2026-05-18	57.66	59.63	56.84	58.68	+2.23%	749,900
2026-05-15	60.76	61.02	56.91	57.40	-7.52%	868,400
2026-05-14	62.14	62.38	60.85	62.07	+1.19%	654,300
2026-05-13	60.04	61.99	58.91	61.34	+0.64%	1,079,600
2026-05-12	60.66	61.06	58.93	60.95	-0.44%	808,600
2026-05-11	59.20	61.79	57.56	61.22	+2.37%	1,033,200
2026-05-08	60.58	64.84	59.69	59.80	-0.50%	1,837,400
2026-05-07	64.00	64.25	58.95	60.10	-2.80%	1,633,300
2026-05-06	58.99	63.45	58.99	61.83	+7.12%	1,423,000
2026-05-05	56.52	58.14	56.52	57.72	+3.83%	973,300
2026-05-04	55.35	57.72	55.33	55.59	+0.40%	884,100
2026-05-01	56.12	56.63	55.20	55.37	-1.34%	512,300
2026-04-30	54.43	56.49	54.10	56.12	+4.41%	680,400
2026-04-29	56.15	56.20	53.15	53.75	-4.83%	1,034,900
2026-04-28	57.89	57.94	55.98	56.48	-2.89%	854,255
2026-04-27	57.43	59.11	57.01	58.16	+1.47%	1,212,452
2026-04-24	58.13	58.63	57.23	57.32	-2.72%	928,200
2026-04-23	59.74	60.70	58.00	58.92	-1.12%	1,191,800
2026-04-22	63.30	63.31	59.05	59.59	-4.09%	1,122,200
2026-04-21	67.94	68.41	61.63	62.13	-9.39%	1,520,300
2026-04-20	66.76	68.67	66.47	68.57	+1.62%	585,600
2026-04-17	63.68	67.92	63.30	67.48	+9.17%	894,600
2026-04-16	65.55	65.55	61.80	61.81	-5.63%	740,300
2026-04-15	67.12	67.49	65.44	65.50	-2.46%	557,800
2026-04-14	66.99	67.71	66.11	67.15	+1.59%	664,900
2026-04-13	63.66	66.22	63.66	66.10	+2.77%	567,100
2026-04-10	64.50	64.83	63.63	64.32	-0.09%	409,600
2026-04-09	62.52	65.78	62.43	64.38	+2.17%	713,800
2026-04-08	61.43	63.96	61.43	63.01	+8.19%	1,211,400
2026-04-07	57.93	58.38	56.97	58.24	-0.34%	1,182,141
2026-04-06	57.05	59.11	57.05	58.44	+2.45%	808,398
2026-04-02	56.14	60.22	55.84	57.04	-2.55%	1,111,900
2026-04-01	58.25	59.03	56.86	58.53	+2.16%	1,334,600
2026-03-31	56.92	58.52	55.60	57.29	+3.67%	1,430,234
2026-03-30	56.20	57.30	54.59	55.26	-1.09%	1,703,997
2026-03-27	56.92	57.47	55.52	55.87	-2.43%	1,355,000
2026-03-26	58.49	59.59	56.63	57.26	-3.78%	1,092,900
2026-03-25	59.52	60.28	58.72	59.51	+1.36%	1,052,100
2026-03-24	58.73	59.70	57.67	58.71	-0.22%	1,278,800
2026-03-23	60.72	62.72	58.81	58.84	-0.66%	939,300
2026-03-20	62.94	63.70	58.64	59.23	-6.40%	1,644,000
2026-03-19	65.00	65.19	62.78	63.28	-4.03%	937,400
2026-03-18	66.88	68.10	65.56	65.94	+0.02%	776,000
2026-03-17	66.91	67.90	65.80	65.93	-0.54%	653,000
2026-03-16	66.00	67.51	65.38	66.29	+2.51%	851,600
2026-03-13	65.84	66.42	62.98	64.67	+2.60%	1,620,600
2026-03-12	69.38	70.31	62.05	63.03	-9.94%	1,895,300
2026-03-11	68.57	71.09	67.42	69.99	+1.41%	989,400
2026-03-10	69.32	70.00	66.91	69.02	-0.14%	1,245,654
2026-03-09	68.74	69.58	67.24	69.12	-0.49%	820,057
2026-03-06	71.75	73.29	69.11	69.46	-4.14%	1,479,000
2026-03-05	74.82	75.34	69.79	72.46	-4.00%	1,609,800
2026-03-04	73.22	75.62	71.57	75.48	+3.95%	1,247,800
2026-03-03	71.58	73.13	68.25	72.61	+0.43%	1,205,400
2026-03-02	70.06	74.36	70.06	72.30	+2.13%	1,390,500
2026-02-27	68.01	71.71	68.01	70.79	+2.59%	1,771,700
2026-02-26	66.07	69.45	62.91	69.00	+1.11%	3,349,100
2026-02-25	65.27	68.44	63.47	68.24	+4.65%	2,113,100
2026-02-24	65.10	66.22	64.78	65.21	+0.03%	1,202,488
2026-02-23	66.53	66.77	65.14	65.19	-2.90%	733,474
2026-02-20	67.24	68.55	66.82	67.14	-0.18%	626,900
2026-02-19	65.39	67.78	65.11	67.26	+2.86%	1,074,400
2026-02-18	63.66	65.90	63.50	65.39	+2.54%	1,667,100
2026-02-17	64.46	65.24	63.71	63.77	-1.07%	1,034,200
2026-02-13	63.64	66.20	63.64	64.46	+0.28%	651,300
2026-02-12	64.40	65.98	63.16	64.28	+0.55%	637,800
2026-02-11	65.82	66.41	63.77	63.93	-2.17%	562,200
2026-02-10	65.46	66.53	64.89	65.35	-0.03%	942,700
2026-02-09	65.73	66.02	64.50	65.37	-0.27%	1,081,700
2026-02-06	65.99	67.59	65.04	65.55	+0.82%	726,400
2026-02-05	65.25	67.12	63.54	65.02	-3.06%	1,001,800
2026-02-04	67.88	68.75	66.18	67.07	-0.18%	769,400
2026-02-03	68.62	68.62	65.46	67.19	-0.84%	854,100
2026-02-02	67.78	68.82	67.49	67.76	-1.20%	546,500
2026-01-30	68.62	70.97	67.69	68.58	-1.45%	633,000
2026-01-29	69.16	70.85	68.17	69.59	+0.90%	756,100
2026-01-28	70.70	71.05	68.74	68.97	-2.53%	601,600
2026-01-27	71.97	73.21	70.70	70.76	-1.57%	493,800
2026-01-26	72.75	73.55	71.72	71.89	-1.29%	410,200
2026-01-23	74.07	75.20	71.97	72.83	-0.94%	715,200
2026-01-22	74.00	74.81	73.31	73.52	-0.49%	486,100
2026-01-21	72.41	74.42	71.63	73.88	+2.44%	589,700
2026-01-20	74.12	75.61	72.12	72.12	-3.66%	520,200
2026-01-16	73.03	75.16	72.45	74.86	+2.42%	527,400
2026-01-15	73.71	73.71	71.61	73.09	+2.10%	419,400
2026-01-14	71.48	72.14	69.42	71.59	-0.56%	689,200
2026-01-13	72.66	73.58	70.92	71.99	+0.13%	884,700
2026-01-12	73.34	73.56	71.67	71.90	-1.70%	612,500
2026-01-09	73.87	74.97	72.93	73.14	-0.33%	940,400
2026-01-08	72.03	74.19	71.49	73.38	+4.13%	1,560,800
2026-01-07	71.12	71.56	69.51	70.47	-0.98%	704,100
2026-01-06	71.22	72.09	69.84	71.17	+1.27%	815,000
2026-01-05	70.75	72.47	70.26	70.28	+0.07%	537,000
2026-01-02	68.45	71.94	68.44	70.23	+3.28%	732,900
2025-12-31	68.68	68.68	67.56	68.00	-0.79%	547,800
2025-12-30	68.45	68.87	67.65	68.54	+0.35%	897,400
2025-12-29	69.09	69.34	68.15	68.30	-1.14%	535,700
2025-12-26	68.61	69.62	67.18	69.09	+0.68%	560,400
2025-12-24	69.15	69.20	67.65	68.62	-0.06%	257,300
2025-12-23	69.12	69.84	68.50	68.66	-1.55%	456,200
2025-12-22	67.88	70.50	67.77	69.74	+3.29%	630,400
2025-12-19	68.64	69.12	67.34	67.52	-0.95%	1,242,100
2025-12-18	69.02	69.73	67.79	68.17	+0.38%	474,100
2025-12-17	68.04	69.11	67.26	67.91	-0.79%	674,000
2025-12-16	68.14	69.30	67.52	68.45	-0.54%	521,800
2025-12-15	69.95	70.40	67.89	68.82	-1.64%	777,500
2025-12-12	71.48	72.68	69.20	69.97	-1.96%	796,200
2025-12-11	68.27	71.77	68.27	71.37	+4.43%	535,500
2025-12-10	66.41	69.58	65.59	68.34	+3.72%	581,400
2025-12-09	66.30	67.34	65.78	65.89	-0.72%	657,395
2025-12-08	67.31	67.78	66.14	66.37	-1.31%	355,675
2025-12-05	67.72	68.36	66.64	67.25	-0.84%	558,900
2025-12-04	68.89	69.17	67.34	67.82	-0.70%	608,500
2025-12-03	67.70	69.14	66.50	68.30	+0.89%	984,500
2025-12-02	67.67	68.64	67.19	67.70	+0.76%	751,000
2025-12-01	67.36	69.19	66.87	67.19	-1.84%	1,005,500
2025-11-28	68.78	69.49	68.05	68.45	+0.66%	220,300
2025-11-26	67.57	68.85	67.34	68.00	+0.82%	746,900
2025-11-25	67.28	68.92	65.90	67.45	+3.20%	995,000
2025-11-24	64.49	65.89	63.27	65.36	+1.36%	767,200
2025-11-21	63.74	66.97	63.31	64.48	+0.69%	759,500
2025-11-20	66.60	67.18	63.68	64.04	-2.29%	873,100
2025-11-19	65.35	66.11	64.77	65.54	+0.28%	815,900
2025-11-18	64.21	66.59	62.60	65.36	+2.38%	1,404,000
2025-11-17	66.47	67.09	63.26	63.84	-4.39%	1,201,200
2025-11-14	67.22	69.25	66.72	66.77	-2.55%	871,400
2025-11-13	72.13	72.13	67.74	68.52	-3.94%	1,170,600
2025-11-12	75.97	80.41	69.52	71.33	-2.61%	2,392,400
2025-11-11	76.20	77.07	72.53	73.24	-5.01%	1,629,700
2025-11-10	75.00	77.76	74.26	77.10	+3.42%	691,200
2025-11-07	74.25	75.17	73.08	74.55	-0.55%	548,600
2025-11-06	74.95	75.41	73.30	74.96	-0.40%	520,400
2025-11-05	75.56	76.71	73.88	75.26	-1.09%	555,400
2025-11-04	76.94	77.27	75.28	76.09	-2.30%	415,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+14.24%). Worst month: Jul (-12.47%). Based on 2 years of daily data (2025–2026).

Jan+2.54%
Feb-1.71%
Mar-9.71%
Apr+14.24%
May+4.12%
Jun+13.30%
Jul-12.47%
Aug-1.75%
Sep+0.60%
Oct-0.00%
Nov-12.11%
Dec+1.21%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Loar Holdings Inc.'s (LOAR) latest close?

67.91 on 2026-11-02, from the Closelook data lake's daily price record.

What is LOAR's 52-week high and low?

82.49 high and 53.15 low over the trailing 52 weeks, as of 2026-11-02.

What is Loar Holdings Inc.'s strongest and weakest month historically?

Historically, LOAR's strongest calendar month has been Apr (average +14.24%) and its weakest Jul (average -12.47%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Loar Holdings Inc.'s Closelooknet score?

48 out of 100 (momentum 54 · quality 53 · valuation 15), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on LOAR?

Recovery attempt under the 200-day: Trades +4.7% vs the 50-day and +2.1% vs the 200-day average, 17.7% below the 52-week high and +27.8% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is LOAR above its 50-day and 200-day moving averages?

Loar Holdings Inc. trades 4.7% above its 50-day and 2.1% above its 200-day moving average (8.6% above its 20-day). As of 2026-11-02.