Longleaf Partners Fund (LLPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.16
+0.24 (1.00%)
Jun 24, 2025, 4:00 PM EDT
LLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Jun 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.89% |
| Jun 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.85% |
| Jun 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.51% |
| Jun 5, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.06% |
| Jun 4, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.42% |
| Jun 3, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.85% |
| Jun 2, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.76% |
| 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% |