ClearBridge Small Cap Fund Class R (LMARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.63
+0.27 (0.47%)
Jun 18, 2025, 4:00 PM EDT
LMARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.03% |
| Jun 18, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.47% |
| Jun 17, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.98% |
| Jun 16, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.94% |
| Jun 13, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -1.78% |
| Jun 12, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.09% |
| Jun 11, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -0.83% |
| Jun 10, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 1.06% |
| Jun 9, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.55% |
| Jun 6, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.38% |
| Jun 5, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.09% |
| Jun 4, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0.07% |
| Jun 3, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 1.56% |
| Jun 2, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.23% |
| May 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.18% |
| May 29, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.50% |
| May 28, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -1.62% |
| May 27, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 2.14% |
| May 23, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.67% |
| May 22, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -0.11% |
| May 21, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -3.19% |
| 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 | -0.39% |
| May 16, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.70% |
| 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% |