Longleaf Partners (LLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.18
+0.67 (2.73%)
Aug 22, 2025, 4:00 PM EDT
LLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.41% |
| Aug 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.40% |
| Aug 19, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.65% |
| Aug 18, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.53% |
| Aug 15, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.04% |
| Aug 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.84% |
| Aug 13, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.05% |
| Aug 12, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.50% |
| Aug 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.54% |
| Aug 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.17% |
| Aug 7, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.67% |
| Aug 6, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% |
| Aug 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% |
| Aug 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.67% |
| Aug 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.83% |
| Jul 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.26% |
| Jul 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.01% |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.00% |
| Jul 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.71% |
| Jul 25, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.36% |
| Jul 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.60% |
| Jul 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.23% |
| Jul 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.14% |
| Jul 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.52% |
| Jul 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.36% |
| Jul 17, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.73% |
| Jul 16, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Jul 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.63% |
| Jul 14, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| Jul 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.87% |
| Jul 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.32% |
| Jul 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% |
| Jul 8, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.68% |
| Jul 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.76% |
| Jul 3, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.16% |
| Jul 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.21% |
| Jul 1, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.85% |
| Jun 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.25% |
| Jun 27, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.79% |
| Jun 26, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.54% |
| Jun 25, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.99% |
| Jun 24, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.00% |
| Jun 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.08% |
| Jun 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.46% |
| Jun 18, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.08% |
| Jun 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.88% |
| Jun 16, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.83% |
| Jun 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.09% |
| Jun 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.46% |
| Jun 11, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |