Longleaf Partners Fund (LLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.36
-0.04 (-0.17%)
At close: Aug 26, 2026
LLPFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.32% |
| Aug 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.38% |
| Aug 3, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.61% |
| Jul 31, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.17% |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.99% |
| Jul 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.04% |
| Jul 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.09% |
| Jul 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.35% |
| Jul 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.82% |
| Jul 23, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.48% |
| Jul 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.49% |
| Jul 21, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.18% |
| Jul 20, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.01% |
| Jul 17, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.91% |
| Jul 16, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.77% |
| Jul 15, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.03% |
| Jul 14, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.27% |
| Jul 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.09% |
| Jul 10, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.77% |
| Jul 9, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.45% |
| Jul 8, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.69% |
| Jul 7, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.49% |
| Jul 6, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.13% |
| Jul 2, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.99% |
| Jul 1, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.73% |
| Jun 30, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.14% |
| Jun 29, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.55% |
| Jun 26, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.20% |
| Jun 25, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.70% |
| Jun 24, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.65% |
| Jun 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.09% |
| Jun 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% |
| Jun 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Jun 17, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.47% |
| Jun 16, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.18% |