$11.71
-0.110 (-0.93%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.47 | $12.17 | Monday, 17th Nov 2025 LOMA stock ended at $11.71. This is 0.93% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.55% from a day low at $11.64 to a day high of $12.17. |
| 90 days | $7.04 | $12.17 | |
| 52 weeks | $7.04 | $13.89 |
Historical Loma Negra Compañía Industrial Argentina Sociedad Anónima prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $11.97 | $12.17 | $11.64 | $11.71 | 727 597 |
| Nov 14, 2025 | $11.23 | $12.00 | $11.16 | $11.82 | 931 478 |
| Nov 13, 2025 | $11.74 | $11.93 | $11.30 | $11.46 | 940 327 |
| Nov 12, 2025 | $11.52 | $12.03 | $11.41 | $11.62 | 1 250 601 |
| Nov 11, 2025 | $11.32 | $11.51 | $11.14 | $11.32 | 975 319 |
| Nov 10, 2025 | $11.20 | $11.26 | $10.62 | $11.25 | 698 891 |
| Nov 07, 2025 | $10.75 | $11.15 | $10.38 | $10.80 | 1 023 859 |
| Nov 06, 2025 | $11.35 | $11.42 | $10.52 | $10.73 | 947 204 |
| Nov 05, 2025 | $11.07 | $11.35 | $10.62 | $11.16 | 1 175 911 |
| Nov 04, 2025 | $10.32 | $10.87 | $10.32 | $10.52 | 794 535 |
| Nov 03, 2025 | $11.36 | $11.36 | $10.48 | $10.69 | 1 150 882 |
| Oct 31, 2025 | $10.33 | $11.07 | $10.30 | $10.97 | 1 858 638 |
| Oct 30, 2025 | $10.33 | $10.56 | $10.03 | $10.26 | 879 548 |
| Oct 29, 2025 | $10.50 | $10.82 | $10.41 | $10.61 | 945 149 |
| Oct 28, 2025 | $10.24 | $10.78 | $10.09 | $10.42 | 1 344 685 |
| Oct 27, 2025 | $9.58 | $11.06 | $9.56 | $10.36 | 4 667 227 |
| Oct 24, 2025 | $8.15 | $8.33 | $7.84 | $7.85 | 455 548 |
| Oct 23, 2025 | $7.72 | $8.35 | $7.70 | $8.06 | 719 253 |
| Oct 22, 2025 | $7.63 | $7.73 | $7.47 | $7.70 | 446 622 |
| Oct 21, 2025 | $7.61 | $7.93 | $7.59 | $7.61 | 376 156 |
| Oct 20, 2025 | $7.84 | $8.03 | $7.52 | $7.62 | 334 351 |
| Oct 17, 2025 | $7.77 | $7.93 | $7.76 | $7.85 | 326 723 |
| Oct 16, 2025 | $7.97 | $8.03 | $7.73 | $7.85 | 330 651 |
| Oct 15, 2025 | $7.87 | $8.24 | $7.69 | $7.91 | 621 333 |
| Oct 14, 2025 | $8.04 | $8.54 | $7.77 | $7.81 | 647 164 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LOMA stock historical prices to predict future price movements?
Trend Analysis: Examine the LOMA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LOMA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy LOMA