Longleaf Partners Small-Cap Fund (LLSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.28
+0.24 (0.92%)
At close: Oct 15, 2026
LLSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.92% |
| Oct 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.88% |
| Oct 13, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.96% |
| Oct 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.74% |
| Oct 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.75% |
| Oct 8, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.81% |
| Oct 7, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.35% |
| Oct 6, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.78% |
| Oct 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.26% |
| Oct 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.12% |
| Oct 1, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.56% |
| Sep 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.71% |
| Sep 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.86% |
| Sep 28, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.93% |
| Sep 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.70% |
| Sep 24, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.42% |
| Sep 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.99% |
| Sep 22, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.38% |
| Sep 21, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.73% |
| Sep 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.65% |
| Sep 17, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.11% |
| Sep 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.14% |
| Sep 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.90% |
| Sep 14, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| Sep 11, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.08% |
| Sep 10, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.15% |
| Sep 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -1.00% |
| Sep 8, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.50% |
| Sep 4, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.22% |
| Sep 3, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.33% |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% |
| Sep 1, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.44% |
| Aug 31, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.72% |
| Aug 28, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.33% |
| Aug 27, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.97% |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% |
| Aug 25, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.32% |
| Aug 24, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.40% |
| Aug 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.32% |
| Aug 20, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.11% |
| Aug 19, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.31% |
| Aug 18, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.29% |
| Aug 17, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -2.31% |
| Aug 14, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.28% |
| Aug 13, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.07% |
| Aug 12, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.14% |
| Aug 11, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% |
| Aug 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% |
| Aug 7, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.00% |
| Aug 6, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.17% |