Lord Abbett Small Cap Value F3 (LRSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.76
-0.35 (-1.66%)
Oct 16, 2025, 4:00 PM EDT
LRSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.66% |
| Oct 15, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.14% |
| Oct 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.59% |
| Oct 13, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.92% |
| Oct 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -3.23% |
| Oct 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.61% |
| Oct 8, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.95% |
| Oct 7, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.13% |
| Oct 6, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Oct 3, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.43% |
| Oct 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Oct 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% |
| Sep 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% |
| Sep 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.52% |
| Sep 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.95% |
| Sep 25, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.90% |
| Sep 24, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.98% |
| Sep 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Sep 22, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.23% |
| Sep 19, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.20% |
| Sep 18, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 2.02% |
| Sep 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.42% |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.19% |
| Sep 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Sep 12, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.38% |
| Sep 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.97% |
| Sep 10, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.28% |
| Sep 9, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.02% |
| Sep 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.09% |
| Sep 5, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Sep 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.79% |
| Sep 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.33% |
| Sep 2, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.93% |
| Aug 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.56% |
| Aug 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.14% |
| Aug 27, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% |
| Aug 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.42% |
| Aug 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.46% |
| Aug 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 3.86% |
| Aug 21, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% |
| Aug 20, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.58% |
| Aug 19, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.24% |
| Aug 18, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.29% |
| Aug 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.33% |
| Aug 14, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.27% |
| Aug 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.11% |
| Aug 12, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.91% |
| Aug 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.39% |
| Aug 8, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.69% |
| Aug 7, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% |