Longleaf Partners Small-Cap Fund (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.43
+0.20 (0.71%)
At close: Apr 2, 2026
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.71% |
| Apr 1, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.25% |
| Mar 31, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.00% |
| Mar 30, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.61% |
| Mar 27, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.32% |
| Mar 26, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.25% |
| Mar 25, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.22% |
| Mar 24, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.14% |
| Mar 23, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.83% |
| Mar 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.34% |
| Mar 19, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.36% |
| Mar 18, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.42% |
| Mar 17, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.72% |
| Mar 16, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.22% |
| Mar 13, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.29% |
| Mar 12, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.17% |
| Mar 11, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.25% |
| Mar 10, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.94% |
| Mar 9, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.62% |
| 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% |