Loma Negra Compañía Industrial Argentina Sociedad Anónima - LOMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.33	10.19	10.19	10.56	10.13	249,011
August 21, 2025	10.14	10.3	10.3	10.46	10.1	211,378
August 20, 2025	10.1	10.18	10.18	10.35	10.07	412,000
August 19, 2025	10.49	10.11	10.11	10.54	10.07	410,900
August 18, 2025	10.67	10.51	10.51	10.8	10.36	274,513
August 15, 2025	10.8	10.5	10.5	10.87	10.41	247,100
August 14, 2025	10.8	10.77	10.77	10.85	10.45	741,900
August 13, 2025	11.49	10.9	10.9	11.58	10.83	461,700
August 12, 2025	11.28	11.4	11.4	11.77	11.28	264,322
August 11, 2025	11.35	11.33	11.33	11.39	11.14	373,000
August 08, 2025	11.75	11.36	11.36	12.17	11	1.29M
August 07, 2025	12.42	12.33	12.33	12.59	12.26	481,600
August 06, 2025	11.99	12.48	12.48	12.57	11.87	1.7M
August 05, 2025	11.84	12.08	12.08	12.1	11.61	343,309
August 04, 2025	11.74	11.82	11.82	11.97	11.61	279,433
August 01, 2025	11.6	11.63	11.63	11.7	11.31	244,413
July 31, 2025	11.89	11.64	11.64	12.1	11.52	168,300
July 30, 2025	12.22	11.95	11.95	12.41	11.61	425,031
July 29, 2025	11.92	12.18	12.18	12.36	11.82	910,627
July 28, 2025	11.55	11.9	11.9	11.97	11.55	491,144
July 25, 2025	11.7	11.62	11.62	11.95	11.54	344,800
July 24, 2025	10.98	11.45	11.52	11.54	10.98	393,539
July 23, 2025	10.53	11.08	11.08	11.12	10.53	253,800
July 22, 2025	10.64	10.45	10.45	10.89	10.45	155,613
July 21, 2025	10.6	10.59	10.59	10.99	10.5	345,837
July 18, 2025	10.63	10.53	10.53	10.8	10.47	170,114
July 17, 2025	10.37	10.53	10.53	10.81	10.37	321,000
July 16, 2025	10.75	10.44	10.44	10.8	10.37	197,400
July 15, 2025	10.5	10.69	10.69	10.86	10.43	234,137
July 14, 2025	10.46	10.47	10.47	10.59	10.4	177,602
July 11, 2025	10.59	10.54	10.54	10.73	10.34	381,400
July 10, 2025	10.83	10.68	10.68	10.95	10.68	243,100
July 09, 2025	11.55	10.91	10.91	11.74	10.91	168,801
July 08, 2025	10.77	11.46	11.46	11.55	10.76	457,200
July 07, 2025	11.28	10.76	10.76	11.38	10.65	383,500
July 03, 2025	11.32	11.31	11.31	11.53	11.28	160,800
July 02, 2025	11.19	11.19	11.19	11.54	11.05	178,147
July 01, 2025	10.86	11.23	11.23	11.33	10.84	556,600
June 30, 2025	11.3	10.97	10.97	11.57	10.9	202,300
June 27, 2025	11.26	11.34	11.34	11.4	11.01	183,249
June 26, 2025	11.18	11.24	11.24	11.4	11.02	383,011
June 25, 2025	11.74	11.15	11.15	11.88	11.05	365,000
June 24, 2025	11.2	11.69	11.69	11.82	11.17	287,700
June 23, 2025	11.01	11.09	11.09	11.36	10.64	310,624
June 20, 2025	11.48	11.15	11.15	11.69	11.06	289,940
June 18, 2025	11.58	11.52	11.52	12.07	11.41	346,200
June 17, 2025	11.19	11.29	11.29	11.47	11.08	373,641
June 16, 2025	11.73	11.35	11.35	12	11.21	238,501
June 13, 2025	11.92	11.58	11.58	12.24	11.31	461,676
June 12, 2025	12.02	12.34	12.34	12.36	12	181,114
June 11, 2025	12.24	12.07	12.07	12.31	11.79	236,048
June 10, 2025	11.97	12.32	12.32	12.41	11.86	288,415
June 09, 2025	12.11	11.8	11.8	12.13	11.75	321,600
June 06, 2025	12.34	12.08	12.08	12.38	11.88	334,200
June 05, 2025	12.46	12.18	12.18	12.54	12.03	352,434
June 04, 2025	12.47	12.46	12.46	12.67	12.22	285,800
June 03, 2025	12.26	12.53	12.53	12.6	11.9	251,900
June 02, 2025	12.67	12.35	12.35	12.67	12.27	260,352
May 30, 2025	12.99	12.67	12.67	13.03	12.36	609,914
May 29, 2025	13.23	13.04	13.04	13.23	12.73	285,500

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) NYSE