LOAR(LOAR)
LOAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $60.00 | $61.42 | $58.33 | $60.84 | 385,744 |
| 5/19/2026 | $59.19 | $60.37 | $57.50 | $59.19 | 627,200 |
| 5/18/2026 | $57.66 | $59.63 | $56.85 | $58.68 | 749,929 |
| 5/15/2026 | $60.76 | $61.03 | $56.91 | $57.40 | 868,400 |
| 5/14/2026 | $62.14 | $62.39 | $60.85 | $62.07 | 654,330 |
| 5/13/2026 | $60.04 | $61.99 | $58.92 | $61.34 | 1.08M |
| 5/12/2026 | $60.66 | $61.06 | $58.93 | $60.95 | 808,600 |
| 5/11/2026 | $59.20 | $61.79 | $57.57 | $61.22 | 1.03M |
| 5/8/2026 | $60.58 | $64.85 | $59.69 | $59.80 | 1.84M |
| 5/7/2026 | $64.00 | $64.25 | $58.95 | $60.10 | 1.63M |
| 5/6/2026 | $58.99 | $63.45 | $58.99 | $61.83 | 1.42M |
| 5/5/2026 | $56.52 | $58.14 | $56.52 | $57.72 | 973,348 |
| 5/4/2026 | $55.35 | $57.72 | $55.33 | $55.59 | 884,110 |
| 5/1/2026 | $56.12 | $56.63 | $55.20 | $55.37 | 512,300 |
| 4/30/2026 | $54.43 | $56.49 | $54.10 | $56.12 | 680,400 |
| 4/29/2026 | $56.15 | $56.20 | $53.15 | $53.75 | 1.03M |
| 4/28/2026 | $57.89 | $57.94 | $55.98 | $56.48 | 854,300 |
| 4/27/2026 | $57.43 | $59.11 | $57.01 | $58.16 | 1.21M |
| 4/24/2026 | $58.13 | $58.63 | $57.23 | $57.32 | 928,249 |
| 4/23/2026 | $59.74 | $60.70 | $58.00 | $58.92 | 1.19M |
| 4/22/2026 | $63.30 | $63.32 | $59.05 | $59.59 | 1.12M |
| 4/21/2026 | $67.94 | $68.41 | $61.63 | $62.13 | 1.52M |
| 4/20/2026 | $66.76 | $68.67 | $66.47 | $68.57 | 585,631 |
| 4/17/2026 | $63.68 | $67.92 | $63.30 | $67.48 | 894,660 |
| 4/16/2026 | $65.55 | $65.55 | $61.80 | $61.81 | 740,554 |
| 4/15/2026 | $67.12 | $67.49 | $65.44 | $65.50 | 557,867 |
| 4/14/2026 | $66.99 | $67.71 | $66.11 | $67.15 | 664,900 |
| 4/13/2026 | $63.66 | $66.22 | $63.66 | $66.10 | 567,341 |
| 4/10/2026 | $64.50 | $64.83 | $63.63 | $64.32 | 409,625 |
| 4/9/2026 | $62.52 | $65.78 | $62.43 | $64.38 | 713,834 |
| 4/8/2026 | $61.43 | $63.96 | $61.43 | $63.01 | 1.21M |
| 4/7/2026 | $57.93 | $58.38 | $56.97 | $58.24 | 1.18M |
| 4/6/2026 | $57.05 | $59.11 | $57.05 | $58.44 | 808,400 |
| 4/2/2026 | $56.14 | $60.22 | $55.84 | $57.04 | 1.11M |
| 4/1/2026 | $58.25 | $59.03 | $56.86 | $58.53 | 1.33M |
| 3/31/2026 | $56.92 | $58.52 | $55.60 | $57.29 | 1.43M |
| 3/30/2026 | $56.20 | $57.30 | $54.59 | $55.26 | 1.70M |
| 3/27/2026 | $56.92 | $57.47 | $55.53 | $55.87 | 1.36M |
| 3/26/2026 | $58.49 | $59.59 | $56.63 | $57.26 | 1.09M |
| 3/25/2026 | $59.52 | $60.28 | $58.72 | $59.51 | 1.05M |
| 3/24/2026 | $58.73 | $59.70 | $57.67 | $58.71 | 1.28M |
| 3/23/2026 | $60.72 | $62.72 | $58.81 | $58.84 | 939,345 |
| 3/20/2026 | $62.94 | $63.71 | $58.64 | $59.23 | 1.64M |
| 3/19/2026 | $65.00 | $65.19 | $62.78 | $63.28 | 937,421 |
| 3/18/2026 | $66.88 | $68.10 | $65.57 | $65.94 | 776,032 |
| 3/17/2026 | $66.91 | $67.90 | $65.80 | $65.93 | 653,004 |
| 3/16/2026 | $66.00 | $67.51 | $65.38 | $66.29 | 851,600 |
| 3/13/2026 | $65.84 | $66.42 | $62.98 | $64.67 | 1.62M |
| 3/12/2026 | $69.38 | $70.32 | $62.05 | $63.03 | 1.90M |
| 3/11/2026 | $68.57 | $71.09 | $67.43 | $69.99 | 989,492 |
| 3/10/2026 | $69.32 | $70.00 | $66.91 | $69.02 | 1.25M |
| 3/9/2026 | $68.74 | $69.58 | $67.24 | $69.12 | 820,057 |
| 3/6/2026 | $71.75 | $73.29 | $69.11 | $69.46 | 1.48M |
| 3/5/2026 | $74.82 | $75.34 | $69.79 | $72.46 | 1.61M |
| 3/4/2026 | $73.22 | $75.62 | $71.57 | $75.48 | 1.25M |
| 3/3/2026 | $71.58 | $73.13 | $68.26 | $72.61 | 1.21M |
| 3/2/2026 | $70.06 | $74.36 | $70.06 | $72.30 | 1.39M |
| 2/27/2026 | $68.01 | $71.71 | $68.01 | $70.79 | 1.77M |
| 2/26/2026 | $66.07 | $69.45 | $62.91 | $69.00 | 3.35M |
| 2/25/2026 | $65.27 | $68.44 | $63.47 | $68.24 | 2.11M |
| 2/24/2026 | $65.10 | $66.22 | $64.78 | $65.21 | 1.20M |
| 2/23/2026 | $66.53 | $66.77 | $65.14 | $65.19 | 733,500 |
| 2/20/2026 | $67.24 | $68.55 | $66.82 | $67.14 | 626,939 |