Lord Abbett Developing Growth R6 (LADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.57
+0.50 (1.43%)
Dec 5, 2025, 8:06 AM EST
LADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | - | - |
| Dec 3, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.15% |
| Dec 2, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.09% |
| Dec 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.09% |
| Nov 28, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.03% |
| Nov 26, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.92% |
| Nov 25, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.46% |
| Nov 24, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 3.79% |
| Nov 21, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1.76% |
| Nov 20, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -2.52% |
| Nov 19, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 1.37% |
| Nov 18, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.27% |
| Nov 17, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -1.17% |
| Nov 14, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.71% |
| Nov 13, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -5.18% |
| Nov 12, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.20% |
| Nov 11, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -1.11% |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.01% |
| Nov 7, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.47% |
| Nov 6, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -2.12% |
| Nov 5, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.01% |
| Nov 4, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -2.35% |
| Nov 3, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.11% |
| Oct 31, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.43% |
| Oct 30, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.45% |
| Oct 29, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.39% |
| Oct 28, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.53% |
| Oct 27, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.19% |
| Oct 24, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 2.29% |
| Oct 23, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 2.77% |
| Oct 22, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -2.58% |
| Oct 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.32% |
| Oct 20, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.70% |
| Oct 17, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.76% |
| Oct 16, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.75% |
| Oct 15, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.61% |
| Oct 14, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.46% |
| Oct 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.71% |
| Oct 10, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -3.34% |
| Oct 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.66% |
| Oct 8, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 2.19% |
| Oct 7, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.95% |
| Oct 6, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 1.17% |
| Oct 3, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.09% |
| Oct 2, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.12% |
| Oct 1, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.06% |
| Sep 30, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.12% |
| Sep 29, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.66% |
| Sep 26, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.24% |
| Sep 25, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.81% |