Lord Abbett Small Cap Value F3 (LRSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.13
+0.28 (1.17%)
At close: Jul 21, 2026
LRSOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% |
| Jul 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.95% |
| Jul 16, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.83% |
| Jul 15, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.63% |
| Jul 14, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.25% |
| Jul 13, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.29% |
| Jul 10, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.17% |
| Jul 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.57% |
| Jul 8, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.30% |
| Jul 7, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.44% |
| Jul 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.66% |
| Jul 2, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.70% |
| Jul 1, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.49% |
| Jun 30, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.87% |
| Jun 29, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.21% |
| Jun 26, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.04% |
| Jun 25, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.04% |
| Jun 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.71% |
| Jun 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.63% |
| Jun 22, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.76% |
| Jun 18, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.58% |
| Jun 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.97% |
| Jun 16, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.38% |
| Jun 15, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.21% |
| Jun 12, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.24% |
| Jun 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.58% |
| Jun 10, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.46% |
| Jun 9, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.40% |
| Jun 8, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| Jun 5, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.60% |
| Jun 4, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.09% |
| Jun 3, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.26% |
| Jun 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.28% |
| Jun 1, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.79% |
| May 29, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.91% |
| May 28, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.04% |
| May 27, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.26% |
| May 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.49% |
| May 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.84% |
| May 21, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.04% |
| May 20, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.75% |
| May 19, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.49% |
| May 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.18% |
| May 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% |
| May 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% |
| May 13, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.57% |
| May 12, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.08% |
| May 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% |
| May 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.39% |
| May 7, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.07% |