Loomis Sayles Growth Fund (LGRNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.70
-0.11 (-0.33%)
Sep 12, 2025, 4:00 PM EDT
LGRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | - | -0.33% |
| 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% |
| Jul 30, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.06% |
| Jul 29, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.94% |
| Jul 28, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.89% |
| Jul 24, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.21% |
| Jul 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.86% |
| Jul 22, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.37% |
| Jul 21, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.12% |
| Jul 17, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.78% |
| Jul 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.47% |
| Jul 15, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.16% |
| Jul 14, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.12% |
| Jul 10, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.03% |
| Jul 9, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.78% |
| Jul 8, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.13% |
| Jul 7, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.99% |
| Jul 3, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.97% |
| Jul 2, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.98% |
| Jul 1, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.82% |
| Jun 30, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.40% |
| Jun 26, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.09% |
| Jun 25, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.29% |
| Jun 24, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.43% |
| Jun 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.65% |
| Jun 18, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.23% |
| Jun 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.10% |