Lord Abbett Small Cap Value F3 (LRSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.45
+0.36 (1.56%)
At close: Oct 15, 2026
LRSOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.56% |
| Oct 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.28% |
| Oct 13, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.78% |
| Oct 12, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.13% |
| Oct 9, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.17% |
| Oct 8, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.39% |
| Oct 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.41% |
| Oct 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.09% |
| Oct 5, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.39% |
| Oct 2, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.35% |
| Oct 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.83% |
| Sep 30, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.57% |
| Sep 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% |
| Sep 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.56% |
| Sep 25, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.48% |
| Sep 24, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.26% |
| Sep 23, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.94% |
| Sep 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| Sep 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.04% |
| Sep 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% |
| Sep 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.17% |
| Sep 16, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.34% |
| Sep 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.38% |
| Sep 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% |
| Sep 11, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% |
| Sep 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.93% |
| Sep 9, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.49% |
| Sep 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.31% |
| Sep 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.70% |
| Sep 3, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.83% |
| Sep 2, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.01% |
| Sep 1, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.20% |
| Aug 31, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.62% |
| Aug 28, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.53% |
| Aug 27, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.04% |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.25% |
| Aug 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |
| Aug 24, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.49% |
| Aug 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.20% |
| Aug 20, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.06% |
| Aug 19, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.16% |
| Aug 18, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.57% |
| Aug 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.24% |
| Aug 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.32% |
| Aug 13, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.44% |
| Aug 12, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.98% |
| Aug 11, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.12% |
| Aug 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.05% |
| Aug 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.28% |
| Aug 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.56% |