ClearBridge Small Cap R (LMARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.77
+0.02 (0.03%)
Sep 3, 2025, 4:00 PM EDT
LMARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 1.00% |
| Sep 3, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0.03% |
| Sep 2, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.81% |
| Aug 29, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.31% |
| Aug 28, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.11% |
| Aug 27, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.91% |
| Aug 26, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.50% |
| Aug 25, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.75% |
| Aug 22, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 3.40% |
| Aug 21, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.11% |
| Aug 20, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.35% |
| Aug 19, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.25% |
| Aug 18, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.33% |
| Aug 15, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -0.82% |
| Aug 14, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.64% |
| Aug 13, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 2.07% |
| Aug 12, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 3.02% |
| Aug 11, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -0.21% |
| Aug 8, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.30% |
| Aug 7, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.60% |
| Aug 6, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.41% |
| Aug 5, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.68% |
| Aug 4, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.63% |
| Aug 1, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -1.70% |
| Jul 31, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.17% |
| Jul 30, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.79% |
| Jul 29, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.58% |
| Jul 28, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| Jul 25, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.53% |
| Jul 24, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.34% |
| Jul 23, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 1.18% |
| Jul 22, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 1.56% |
| Jul 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.49% |
| Jul 18, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.52% |
| Jul 17, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.48% |
| Jul 16, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.56% |
| Jul 15, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -1.50% |
| Jul 14, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.46% |
| Jul 11, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -1.28% |
| Jul 10, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 1.38% |
| Jul 9, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 1.03% |
| Jul 8, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.70% |
| Jul 7, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -1.48% |
| Jul 3, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.71% |
| Jul 2, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.39% |
| Jul 1, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 1.64% |
| Jun 30, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.12% |
| Jun 27, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.07% |
| Jun 26, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 1.40% |
| Jun 25, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -1.24% |