Lord Abbett Developing Growth Fund Class R6 (LADVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.06
+0.17 (0.57%)
Jan 14, 2025, 8:01 PM EST
LADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.93% |
| Jan 10, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.69% |
| Jan 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.10% |
| Jan 7, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.16% |
| Jan 6, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.68% |
| Jan 3, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 2.15% |
| Jan 2, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.77% |
| Dec 31, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.07% |
| Dec 30, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.22% |
| Dec 27, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.68% |
| Dec 26, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.46% |
| Dec 24, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.08% |
| Dec 23, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.37% |
| Dec 20, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.33% |
| Dec 19, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.67% |
| Dec 18, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -4.19% |
| Dec 17, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.30% |
| Dec 16, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.15% |
| Dec 13, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.22% |
| Dec 12, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.42% |
| Dec 11, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.37% |
| Dec 10, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.98% |
| Dec 9, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -2.97% |
| Dec 6, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.74% |
| Dec 5, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.46% |
| Dec 4, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.51% |
| Dec 3, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.12% |
| Dec 2, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.47% |
| Nov 29, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.50% |
| Nov 27, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.17% |
| Nov 26, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.22% |
| Nov 25, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.28 | 0.31% |
| Nov 22, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.18 | 0.78% |
| Nov 21, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.93 | 2.50% |
| Nov 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.15 | 0.39% |
| Nov 19, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.03 | 3.05% |
| Nov 18, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.11 | 0.37% |
| Nov 15, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.00 | -2.08% |
| Nov 14, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.64 | -2.23% |
| Nov 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | -1.32% |
| Nov 12, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.76 | -2.00% |
| Nov 11, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.41 | 0.03% |
| Nov 8, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.40 | 2.08% |
| Nov 7, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.74 | 0.41% |
| Nov 6, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.61 | 4.52% |
| Nov 5, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.24 | 1.95% |
| Nov 4, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.67 | -0.07% |
| Nov 1, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.69 | 0.85% |
| Oct 31, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.44 | -1.80% |
| Oct 30, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.97 | -0.46% |
| Oct 29, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.11 | 0.47% |
| Oct 28, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.97 | 1.38% |
| Oct 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
| Oct 24, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | 0.07% |
| Oct 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.55 | -1.40% |
| Oct 22, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.96 | -0.86% |
| Oct 21, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | -0.62% |
| Oct 18, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.41 | -0.33% |
| Oct 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.51 | -0.26% |
| Oct 16, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.59 | 0.66% |
| Oct 15, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.39 | -0.59% |
| Oct 14, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.57 | 0.26% |
| Oct 11, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.49 | 2.00% |
| Oct 10, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.89 | -0.79% |
| Oct 9, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.13 | 0.63% |
| Oct 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.94 | 1.90% |
| Oct 7, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.39 | -1.21% |
| Oct 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | 1.88% |
| Oct 3, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.20 | -0.51% |
| Oct 2, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.35 | 0.24% |
| Oct 1, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.28 | -1.48% |
| Sep 30, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.72 | 0.71% |
| Sep 27, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.51 | 0.10% |
| Sep 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | -0.24% |
| Sep 25, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.55 | -0.34% |
| Sep 24, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.65 | 0.03% |
| Sep 23, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.64 | -0.24% |
| Sep 20, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.71 | 0.34% |
| Sep 19, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.61 | 2.74% |
| Sep 18, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.82 | 0.21% |
| Sep 17, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.76 | 0.31% |
| Sep 16, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.67 | -0.10% |
| Sep 13, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.70 | 1.63% |
| Sep 12, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.24 | 1.54% |
| Sep 11, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.81 | 1.72% |
| Sep 10, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.34 | -0.18% |
| Sep 9, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.39 | 1.37% |
| Sep 6, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.02 | -2.24% |
| Sep 5, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.64 | -0.61% |
| Sep 4, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.81 | 0.14% |
| Sep 3, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.77 | -4.27% |
| Aug 30, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.01 | 1.01% |
| Aug 29, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.72 | 0.10% |
| Aug 28, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.69 | -1.07% |
| Aug 27, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.00 | 0.03% |
| Aug 26, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.99 | -0.65% |
| Aug 23, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.18 | 2.45% |
| Aug 22, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.48 | -0.80% |
| Aug 21, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.71 | 1.91% |
| Aug 20, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.17 | -0.91% |