Lord Abbett Small Cap Value F3 (LRSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.68
+0.21 (1.03%)
Nov 7, 2025, 4:00 PM EST
LRSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.78% |
| Nov 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.41% |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.34% |
| Oct 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.24% |
| Oct 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.48% |
| Oct 29, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.85% |
| Oct 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.89% |
| Oct 27, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Oct 24, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.85% |
| Oct 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.24% |
| Oct 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.03% |
| Oct 21, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.33% |
| Oct 20, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.82% |
| Oct 17, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.43% |
| 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% |