Longleaf Partners Small-Cap Fund (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.81
-0.22 (-0.76%)
At close: Mar 6, 2026
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.76% |
| Mar 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.79% |
| Mar 4, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.49% |
| Mar 3, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.41% |
| Mar 2, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.62% |
| Feb 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.34% |
| Feb 26, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.76% |
| Feb 25, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.21% |
| Feb 24, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.07% |
| Feb 23, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -2.15% |
| Feb 20, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.51% |
| Feb 19, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.87% |
| Feb 18, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.20% |
| Feb 17, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.54% |
| Feb 13, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.30% |
| Feb 12, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.28% |
| Feb 11, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.66% |
| Feb 10, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.69% |
| Feb 9, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.66% |
| Feb 6, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.20% |
| Feb 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.03% |
| Feb 4, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.01% |
| Feb 3, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.54% |
| Feb 2, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.20% |
| Jan 30, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.27% |
| Jan 29, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.82% |
| Jan 28, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.71% |
| Jan 27, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.61% |
| Jan 26, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.57% |
| Jan 23, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.57% |
| Jan 22, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07% |
| Jan 21, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.28% |
| Jan 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.04% |
| Jan 16, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.63% |
| Jan 15, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.53% |
| Jan 14, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.10% |
| Jan 13, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.20% |
| Jan 12, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.37% |
| Jan 9, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.34% |
| Jan 8, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.15% |
| Jan 7, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.24% |
| Jan 6, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.44% |
| Jan 5, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.86% |
| Jan 2, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.21% |
| Dec 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.21% |
| Dec 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.41% |
| Dec 29, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.24% |
| Dec 26, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.38% |
| Dec 24, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Dec 23, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.07% |