Loomis Sayles Growth Fund (LGRNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.02
+0.49 (1.42%)
Oct 28, 2025, 8:06 AM EDT
LGRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | - | 1.42% |
| Oct 27, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.41% |
| Oct 23, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.82% |
| Oct 22, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.96% |
| Oct 21, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.03% |
| Oct 20, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.23% |
| Oct 16, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.15% |
| Oct 15, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.38% |
| Oct 14, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.82% |
| Oct 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -1.16% |
| Oct 9, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.09% |
| Oct 8, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.93% |
| Oct 7, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.78% |
| Oct 6, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.70% |
| Oct 2, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.03% |
| Oct 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.79% |
| Sep 30, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.03% |
| Sep 29, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.13% |
| Sep 25, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -1.52% |
| Sep 24, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.15% |
| Sep 23, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.52% |
| Sep 22, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.55% |
| Sep 18, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.09% |
| Sep 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.12% |
| Sep 16, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.41% |
| Sep 15, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.86% |
| Sep 11, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Sep 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.68% |
| Sep 9, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.48% |
| Sep 8, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.24% |
| Sep 4, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.89% |
| Sep 3, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.46% |
| Sep 2, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.57% |
| Aug 28, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.33% |
| Aug 27, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.12% |
| Aug 26, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.43% |
| Aug 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.67% |
| Aug 21, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.49% |
| Aug 20, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.31% |
| Aug 19, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -1.66% |
| Aug 18, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.30% |
| Aug 14, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.03% |
| Aug 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Aug 12, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.14% |
| Aug 11, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.65% |
| Aug 7, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.43% |
| Aug 6, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.40% |
| Aug 5, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.23% |
| Aug 4, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Jul 31, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.22% |