Lord Abbett Small Cap Value F3 (LRSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.14 (0.68%)
At close: Dec 22, 2025
LRSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.68% |
| Dec 19, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Dec 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.44% |
| Dec 17, 2025 | 20.63 | 20.63 | 20.63 | 21.63 | 20.63 | -0.09% |
| Dec 16, 2025 | 20.65 | 20.65 | 20.65 | 21.65 | 20.65 | -0.64% |
| Dec 15, 2025 | 20.78 | 20.78 | 20.78 | 21.79 | 20.78 | -0.14% |
| Dec 12, 2025 | 20.81 | 20.81 | 20.81 | 21.82 | 20.81 | -1.22% |
| Dec 11, 2025 | 21.07 | 21.07 | 21.07 | 22.09 | 21.07 | 0.82% |
| Dec 10, 2025 | 20.90 | 20.90 | 20.90 | 21.91 | 20.90 | 2.24% |
| Dec 9, 2025 | 20.44 | 20.44 | 20.44 | 21.43 | 20.44 | 0.05% |
| Dec 8, 2025 | 20.43 | 20.43 | 20.43 | 21.42 | 20.43 | -0.51% |
| Dec 5, 2025 | 20.53 | 20.53 | 20.53 | 21.53 | 20.53 | -0.09% |
| Dec 4, 2025 | 20.55 | 20.55 | 20.55 | 21.55 | 20.55 | -0.09% |
| Dec 3, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | 1.70% |
| Dec 2, 2025 | 20.23 | 20.23 | 20.23 | 21.21 | 20.23 | -0.09% |
| Dec 1, 2025 | 20.25 | 20.25 | 20.25 | 21.23 | 20.25 | -0.05% |
| Nov 28, 2025 | 20.26 | 20.26 | 20.26 | 21.24 | 20.26 | -0.23% |
| Nov 26, 2025 | 20.30 | 20.30 | 20.30 | 21.29 | 20.30 | 0.47% |
| Nov 25, 2025 | 20.21 | 20.21 | 20.21 | 21.19 | 20.21 | 2.42% |
| Nov 24, 2025 | 19.73 | 19.73 | 19.73 | 20.69 | 19.73 | 0.93% |
| Nov 21, 2025 | 19.55 | 19.55 | 19.55 | 20.50 | 19.55 | 3.02% |
| Nov 20, 2025 | 18.98 | 18.98 | 18.98 | 19.90 | 18.98 | -1.09% |
| Nov 19, 2025 | 19.19 | 19.19 | 19.19 | 20.12 | 19.19 | 0.15% |
| Nov 18, 2025 | 19.16 | 19.16 | 19.16 | 20.09 | 19.16 | 0.30% |
| Nov 17, 2025 | 19.10 | 19.10 | 19.10 | 20.03 | 19.10 | -2.39% |
| Nov 14, 2025 | 19.57 | 19.57 | 19.57 | 20.52 | 19.57 | -0.29% |
| Nov 13, 2025 | 19.63 | 19.63 | 19.63 | 20.58 | 19.63 | -1.53% |
| Nov 12, 2025 | 19.93 | 19.93 | 19.93 | 20.90 | 19.93 | -0.05% |
| Nov 11, 2025 | 19.94 | 19.94 | 19.94 | 20.91 | 19.94 | 0.34% |
| Nov 10, 2025 | 19.88 | 19.88 | 19.88 | 20.84 | 19.87 | 0.77% |
| Nov 7, 2025 | 19.72 | 19.72 | 19.72 | 20.68 | 19.72 | 1.03% |
| Nov 6, 2025 | 19.52 | 19.52 | 19.52 | 20.47 | 19.52 | -1.78% |
| Nov 5, 2025 | 19.88 | 19.88 | 19.88 | 20.84 | 19.87 | 1.41% |
| Nov 4, 2025 | 19.60 | 19.60 | 19.60 | 20.55 | 19.60 | -1.20% |
| Nov 3, 2025 | 19.84 | 19.84 | 19.84 | 20.80 | 19.84 | 0.34% |
| Oct 31, 2025 | 19.77 | 19.77 | 19.77 | 20.73 | 19.77 | -0.24% |
| Oct 30, 2025 | 19.82 | 19.82 | 19.82 | 20.78 | 19.82 | -0.48% |
| Oct 29, 2025 | 19.91 | 19.91 | 19.91 | 20.88 | 19.91 | -0.85% |
| Oct 28, 2025 | 20.09 | 20.09 | 20.09 | 21.06 | 20.08 | -0.89% |
| Oct 27, 2025 | 20.27 | 20.27 | 20.27 | 21.25 | 20.27 | -0.28% |
| Oct 24, 2025 | 20.32 | 20.32 | 20.32 | 21.31 | 20.32 | 0.85% |
| Oct 23, 2025 | 20.15 | 20.15 | 20.15 | 21.13 | 20.15 | 0.24% |
| Oct 22, 2025 | 20.10 | 20.10 | 20.10 | 21.08 | 20.10 | -1.03% |
| Oct 21, 2025 | 20.31 | 20.31 | 20.31 | 21.30 | 20.31 | 0.33% |
| Oct 20, 2025 | 20.25 | 20.25 | 20.25 | 21.23 | 20.25 | 1.82% |
| Oct 17, 2025 | 19.88 | 19.88 | 19.88 | 20.85 | 19.88 | 0.43% |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 20.76 | 19.80 | -1.66% |
| Oct 15, 2025 | 20.13 | 20.13 | 20.13 | 21.11 | 20.13 | 0.14% |
| Oct 14, 2025 | 20.10 | 20.10 | 20.10 | 21.08 | 20.10 | 1.59% |
| Oct 13, 2025 | 19.79 | 19.79 | 19.79 | 20.75 | 19.79 | 1.92% |