ClearBridge Small Cap Fund Class R (LMARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.55
+0.23 (0.39%)
May 16, 2025, 4:00 PM EDT
LMARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.26% |
| May 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.09% |
| May 16, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.39% |
| May 15, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.28% |
| May 14, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.77% |
| May 13, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.41% |
| May 12, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 3.58% |
| May 9, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.30% |
| May 8, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 2.06% |
| May 7, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.09% |
| May 6, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -1.51% |
| May 5, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.35% |
| May 2, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 2.03% |
| May 1, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.64% |
| Apr 30, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.69% |
| Apr 29, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.45% |
| Apr 28, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.22% |
| Apr 25, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.29% |
| Apr 24, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 1.94% |
| Apr 23, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 1.20% |
| Apr 22, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 2.44% |
| Apr 21, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -2.18% |
| Apr 17, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1.16% |
| Apr 16, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.83% |
| Apr 15, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.15% |
| Apr 14, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 1.06% |
| Apr 11, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 1.62% |
| Apr 10, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -4.15% |
| Apr 9, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 8.43% |
| Apr 8, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -2.79% |
| Apr 7, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.44% |
| Apr 4, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -4.57% |
| Apr 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -6.73% |
| Apr 2, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 1.23% |
| Apr 1, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.47% |
| Mar 31, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 1.97% |
| Mar 28, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -2.18% |
| Mar 27, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.10% |
| Mar 26, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.70% |
| Mar 25, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.69% |
| Mar 24, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 2.23% |
| Mar 21, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.62% |
| Mar 20, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.38% |
| Mar 19, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 1.16% |
| Mar 18, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.69% |
| Mar 17, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 1.20% |
| Mar 14, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 2.34% |
| Mar 13, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -1.37% |
| Mar 12, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.33% |
| Mar 11, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -0.38% |