ClearBridge Small Cap Fund Class R (LMARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.92
-0.16 (-0.29%)
Apr 25, 2025, 4:00 PM EDT
LMARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -2.50% |
| Mar 7, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.41% |
| Mar 6, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -1.23% |
| Mar 5, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 1.09% |
| Mar 4, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -1.61% |
| Mar 3, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -2.70% |
| Feb 28, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.33% |
| Feb 27, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -1.28% |
| Feb 26, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.03% |
| Feb 24, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.48% |
| Feb 21, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -2.25% |
| Feb 20, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -1.34% |
| Feb 19, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.85% |
| Feb 18, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.54% |
| Feb 14, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.23% |
| Feb 13, 2025 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 1.03% |