Longleaf Partners Small-Cap (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.31
+0.01 (0.03%)
Aug 29, 2025, 4:00 PM EDT
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.14% |
| Sep 2, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.89% |
| Aug 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.03% |
| Aug 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.24% |
| Aug 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.58% |
| Aug 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.10% |
| Aug 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.08% |
| Aug 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2.14% |
| Aug 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.24% |
| Aug 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.45% |
| Aug 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.73% |
| Aug 18, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.52% |
| Aug 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.31% |
| Aug 14, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.06% |
| Aug 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.31% |
| Aug 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.05% |
| Aug 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.80% |
| Aug 8, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.24% |
| Aug 7, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.77% |
| Aug 6, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.60% |
| Aug 5, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.53% |
| Aug 4, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.39% |
| Aug 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.85% |
| Jul 31, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.93% |
| Jul 30, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.99% |
| Jul 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.44% |
| Jul 28, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.34% |
| Jul 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.58% |
| Jul 24, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.17% |
| Jul 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.52% |
| Jul 22, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.20% |
| Jul 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Jul 18, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.27% |
| Jul 17, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.31% |
| Jul 16, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.24% |
| Jul 15, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.92% |
| Jul 14, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.99% |
| Jul 11, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.37% |
| Jul 10, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.03% |
| Jul 9, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.14% |
| Jul 8, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.52% |
| Jul 7, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.16% |
| Jul 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.27% |
| Jul 2, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.55% |
| Jul 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.23% |
| Jun 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| Jun 27, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.11% |
| Jun 26, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.42% |
| Jun 25, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.65% |
| Jun 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.35% |