Longleaf Partners Small-Cap Fund (LLSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.80
+0.67 (2.47%)
May 7, 2025, 4:00 PM EDT
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.03% |
| Apr 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -2.21% |
| Apr 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.88% |
| Apr 3, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -2.78% |
| Apr 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.83% |
| Apr 1, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.32% |
| Mar 31, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.25% |
| Mar 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.21% |
| Mar 27, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.43% |
| Mar 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.22% |
| Mar 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.32% |
| Mar 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.53% |
| Mar 21, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.76% |
| Mar 20, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.36% |
| Mar 19, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.72% |
| Mar 18, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.75% |
| Mar 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.98% |
| Mar 14, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2.49% |
| Mar 13, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.64% |
| Mar 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.94% |
| Mar 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.83% |
| Mar 10, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.97% |
| Mar 7, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.61% |
| Mar 6, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.89% |
| Mar 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.51% |
| Mar 4, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.11% |
| Mar 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.32% |
| Feb 28, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.50% |
| Feb 27, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.57% |
| Feb 26, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.50% |