Lord Abbett Growth Opportunities Fund Class R3 (LGORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.98
-0.11 (-0.48%)
May 9, 2025, 4:00 PM EDT
LGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.87% |
| May 9, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.48% |
| May 8, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.44% |
| May 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.67% |
| May 6, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -2.06% |
| May 5, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.22% |
| May 2, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 3.26% |
| May 1, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.73% |
| Apr 30, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.05% |
| Apr 29, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.83% |
| Apr 28, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.28% |
| Apr 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.55% |
| Apr 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.54% |
| Apr 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.25% |
| Apr 22, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 3.26% |
| Apr 21, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -3.59% |
| Apr 17, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.35% |
| Apr 16, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.82% |
| Apr 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.39% |
| Apr 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% |
| Apr 11, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% |
| Apr 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.00% |
| Apr 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 11.95% |
| Apr 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.08% |
| Apr 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.70% |
| Apr 4, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -7.14% |
| Apr 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -7.19% |
| Apr 2, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.37% |
| Apr 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.03% |
| Mar 31, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.68% |
| Mar 28, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -2.46% |
| Mar 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.81% |
| Mar 26, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -3.33% |
| Mar 25, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.50% |
| Mar 24, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 3.90% |
| Mar 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.71% |
| Mar 20, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.05% |
| Mar 19, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.77% |
| Mar 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -3.11% |
| Mar 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.87% |
| Mar 14, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 4.15% |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.15% |
| Mar 12, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.74% |
| Mar 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.50% |
| Mar 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -6.22% |
| Mar 7, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.81% |
| Mar 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -6.19% |
| Mar 5, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.90% |
| Mar 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.99% |
| Mar 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.88% |