Longleaf Partners Small-Cap Fund (LLSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.41
+0.16 (0.57%)
Jun 20, 2025, 4:00 PM EDT
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.57% |
| Jun 18, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.50% |
| Jun 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.53% |
| Jun 16, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.89% |
| Jun 13, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.20% |
| Jun 12, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.14% |
| Jun 11, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.42% |
| Jun 10, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.64% |
| Jun 9, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.14% |
| Jun 6, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.68% |
| Jun 5, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.18% |
| Jun 4, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.46% |
| Jun 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.50% |
| Jun 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.53% |
| May 30, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.18% |
| May 29, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.32% |
| May 28, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.85% |
| May 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.80% |
| May 23, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.50% |
| May 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.43% |
| May 21, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.09% |
| May 20, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.35% |
| May 19, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.90% |
| May 16, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.73% |
| May 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.42% |
| May 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.42% |
| May 13, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.88% |
| May 12, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.46% |
| May 9, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.43% |
| May 8, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.86% |
| May 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.47% |
| May 6, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.11% |
| May 5, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% |
| May 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.45% |
| May 1, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.26% |
| Apr 30, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.26% |
| Apr 29, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.15% |
| Apr 28, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.04% |
| Apr 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Apr 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.41% |
| Apr 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.95% |
| Apr 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.58% |
| Apr 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.99% |
| Apr 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.54% |
| Apr 16, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.57% |
| Apr 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.34% |
| Apr 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.65% |
| Apr 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.20% |
| Apr 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -2.27% |
| Apr 9, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 5.25% |