Longleaf Partners Small-Cap (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.16
-0.18 (-0.61%)
At close: Dec 4, 2025
LLSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.62% |
| Dec 4, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.61% |
| Dec 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.76% |
| Dec 2, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.95% |
| Dec 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.27% |
| Nov 28, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.31% |
| Nov 26, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.38% |
| Nov 25, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.46% |
| Nov 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.31% |
| Nov 21, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 2.28% |
| Nov 20, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.74% |
| Nov 19, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.70% |
| Nov 18, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.56% |
| Nov 17, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.53% |
| Nov 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.65% |
| Nov 13, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.19% |
| Nov 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.51% |
| Nov 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.72% |
| Nov 10, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% |
| Nov 7, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.04% |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.76% |
| Nov 5, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.62% |
| Nov 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.17% |
| Nov 3, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.03% |
| Oct 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.14% |
| Oct 30, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.76% |
| Oct 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.39% |
| Oct 28, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.81% |
| Oct 27, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.51% |
| Oct 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.10% |
| Oct 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.55% |
| Oct 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.27% |
| Oct 21, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.14% |
| Oct 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.55% |
| Oct 17, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.66% |
| Oct 16, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.86% |
| Oct 15, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.80% |
| 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% |