Longleaf Partners Fund (LLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.81
+0.32 (1.42%)
At close: Oct 15, 2026
LLPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.42% |
| Oct 14, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Oct 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.76% |
| Oct 12, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.63% |
| Oct 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.14% |
| Oct 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.19% |
| Oct 7, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.14% |
| Oct 6, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.64% |
| Oct 5, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.41% |
| Oct 2, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.46% |
| Oct 1, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.42% |
| Sep 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.24% |
| Sep 29, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.32% |
| Sep 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.86% |
| Sep 25, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.46% |
| Sep 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.90% |
| Sep 23, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.90% |
| Sep 22, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.36% |
| Sep 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.14% |
| Sep 18, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.02% |
| Sep 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.31% |
| Sep 16, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.15% |
| Sep 15, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.83% |
| Sep 14, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.06% |
| Sep 11, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Sep 10, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.53% |
| Sep 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.22% |
| Sep 8, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.67% |
| Sep 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.04% |
| Sep 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Sep 2, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.69% |
| Sep 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.13% |
| Aug 31, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.47% |
| Aug 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.34% |
| Aug 27, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% |
| Aug 26, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.17% |
| Aug 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.13% |
| Aug 24, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.47% |
| Aug 21, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.08% |
| Aug 20, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.09% |
| Aug 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.32% |
| Aug 18, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.52% |
| Aug 17, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.67% |
| Aug 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.13% |
| Aug 13, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.91% |
| Aug 12, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.52% |
| Aug 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.17% |
| Aug 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.17% |
| Aug 7, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.56% |
| Aug 6, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.34% |