Longleaf Partners Small-Cap (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.89
+0.08 (0.28%)
Oct 14, 2025, 4:00 PM EDT
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.28% |
| Oct 13, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.30% |
| Oct 10, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.03% |
| Oct 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.06% |
| Oct 8, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% |
| Oct 7, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.37% |
| Oct 6, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.44% |
| Oct 3, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.34% |
| Oct 2, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.10% |
| Oct 1, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.27% |
| Sep 30, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Sep 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.24% |
| Sep 26, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.76% |
| Sep 25, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.69% |
| Sep 24, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% |
| Sep 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.10% |
| Sep 22, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.07% |
| Sep 19, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.05% |
| Sep 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.68% |
| Sep 17, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.03% |
| Sep 16, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.10% |
| Sep 15, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.07% |
| Sep 12, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.51% |
| Sep 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.44% |
| Sep 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.41% |
| Sep 9, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.17% |
| Sep 8, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.54% |
| Sep 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.51% |
| Sep 4, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.79% |
| 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% |