Longleaf Partners Fund (LLPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.72
-0.22 (-0.92%)
May 30, 2025, 4:00 PM EDT
LLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.92% |
| May 29, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.08% |
| May 28, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.95% |
| May 27, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.90% |
| May 23, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.63% |
| May 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.25% |
| May 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -2.01% |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.29% |
| May 19, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.33% |
| May 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.37% |
| May 15, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.20% |
| May 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.12% |
| May 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.62% |
| May 12, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 3.50% |
| May 9, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% |
| May 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.56% |
| May 7, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.81% |
| May 6, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.83% |
| May 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.09% |
| May 2, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.56% |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.31% |
| Apr 30, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.09% |
| Apr 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.13% |
| Apr 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.22% |
| 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% |