Longleaf Partners Small-Cap Fund (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.41
+0.13 (0.44%)
At close: Jan 6, 2026
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.10% |
| Dec 19, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.51% |
| Dec 18, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.31% |
| Dec 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% |
| Dec 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.28% |
| Dec 15, 2025 | 29.34 | 29.34 | 29.34 | 29.68 | 29.34 | 0.34% |
| Dec 12, 2025 | 29.24 | 29.24 | 29.24 | 29.58 | 29.24 | -0.40% |
| Dec 11, 2025 | 29.36 | 29.36 | 29.36 | 29.70 | 29.36 | 0.20% |
| Dec 10, 2025 | 29.30 | 29.30 | 29.30 | 29.64 | 29.30 | 1.58% |
| Dec 9, 2025 | 28.84 | 28.84 | 28.84 | 29.18 | 28.84 | -0.10% |
| Dec 8, 2025 | 28.87 | 28.87 | 28.87 | 29.21 | 28.87 | -0.44% |
| Dec 5, 2025 | 29.00 | 29.00 | 29.00 | 29.34 | 29.00 | 0.62% |
| Dec 4, 2025 | 28.82 | 28.82 | 28.82 | 29.16 | 28.82 | -0.61% |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.34 | 29.00 | 0.76% |
| Dec 2, 2025 | 28.79 | 28.79 | 28.79 | 29.12 | 28.78 | -0.95% |
| Dec 1, 2025 | 29.06 | 29.06 | 29.06 | 29.40 | 29.06 | -0.27% |
| Nov 28, 2025 | 29.14 | 29.14 | 29.14 | 29.48 | 29.14 | 0.31% |
| Nov 26, 2025 | 29.05 | 29.05 | 29.05 | 29.39 | 29.05 | 0.38% |
| Nov 25, 2025 | 28.94 | 28.94 | 28.94 | 29.28 | 28.94 | 1.46% |
| Nov 24, 2025 | 28.53 | 28.53 | 28.53 | 28.86 | 28.53 | 0.31% |
| Nov 21, 2025 | 28.44 | 28.44 | 28.44 | 28.77 | 28.44 | 2.28% |
| Nov 20, 2025 | 27.81 | 27.81 | 27.81 | 28.13 | 27.81 | -0.74% |
| Nov 19, 2025 | 28.01 | 28.01 | 28.01 | 28.34 | 28.01 | -0.70% |
| Nov 18, 2025 | 28.21 | 28.21 | 28.21 | 28.54 | 28.21 | 0.56% |
| Nov 17, 2025 | 28.05 | 28.05 | 28.05 | 28.38 | 28.05 | -1.53% |
| Nov 14, 2025 | 28.49 | 28.49 | 28.49 | 28.82 | 28.49 | -0.65% |
| Nov 13, 2025 | 28.68 | 28.68 | 28.68 | 29.01 | 28.68 | -1.19% |
| Nov 12, 2025 | 29.02 | 29.02 | 29.02 | 29.36 | 29.02 | -0.51% |
| Nov 11, 2025 | 29.17 | 29.17 | 29.17 | 29.51 | 29.17 | 0.72% |
| Nov 10, 2025 | 28.96 | 28.96 | 28.96 | 29.30 | 28.96 | 0.69% |
| Nov 7, 2025 | 28.77 | 28.77 | 28.77 | 29.10 | 28.77 | 1.04% |
| Nov 6, 2025 | 28.47 | 28.47 | 28.47 | 28.80 | 28.47 | -0.76% |
| Nov 5, 2025 | 28.69 | 28.69 | 28.69 | 29.02 | 28.69 | 0.62% |
| Nov 4, 2025 | 28.51 | 28.51 | 28.51 | 28.84 | 28.51 | -0.17% |
| Nov 3, 2025 | 28.56 | 28.56 | 28.56 | 28.89 | 28.56 | -0.03% |
| Oct 31, 2025 | 28.57 | 28.57 | 28.57 | 28.90 | 28.57 | 0.14% |
| Oct 30, 2025 | 28.53 | 28.53 | 28.53 | 28.86 | 28.53 | -0.76% |
| Oct 29, 2025 | 28.75 | 28.75 | 28.75 | 29.08 | 28.75 | -1.39% |
| Oct 28, 2025 | 29.15 | 29.15 | 29.15 | 29.49 | 29.15 | -0.81% |
| Oct 27, 2025 | 29.39 | 29.39 | 29.39 | 29.73 | 29.39 | 0.51% |