Longleaf Partners Fund (LLPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.67
+0.29 (1.36%)
At close: Apr 17, 2025
LLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.53% |
| Apr 24, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.30% |
| Apr 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.00% |
| Apr 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.85% |
| Apr 21, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.05% |
| Apr 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.36% |
| Apr 16, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.02% |
| Apr 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.23% |
| Apr 14, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.60% |
| Apr 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.73% |
| Apr 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -2.86% |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.00% |
| Apr 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.79% |
| Apr 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.40% |
| Apr 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -3.42% |
| Apr 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -5.37% |
| Apr 2, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.86% |
| Apr 1, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.87% |
| Mar 31, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.13% |
| Mar 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.37% |
| Mar 27, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.09% |
| Mar 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Mar 25, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.89% |
| Mar 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.07% |
| Mar 21, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.02% |
| Mar 20, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.38% |
| Mar 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.64% |
| Mar 18, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.08% |
| Mar 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.77% |
| Mar 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.27% |
| Mar 13, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.70% |
| Mar 12, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.73% |
| Mar 11, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.03% |
| Mar 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% |
| Mar 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.29% |
| Mar 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.04% |
| Mar 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.04% |
| Mar 4, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.66% |
| Mar 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.30% |
| Feb 28, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.55% |
| Feb 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.34% |
| Feb 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.75% |
| Feb 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% |
| Feb 24, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.38% |
| Feb 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.29% |
| Feb 20, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.12% |
| Feb 19, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.25% |
| Feb 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.37% |
| Feb 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.66% |
| Feb 13, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.38% |