Skip to main content
logo
Lord Abbett Small Cap Value F3 (LRSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.77
+0.37 (1.58%)
At close: Jun 18, 2026

LRSOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202623.7723.7723.7723.7723.771.58%
Jun 17, 202623.4023.4023.4023.4023.40-0.97%
Jun 16, 202623.6323.6323.6323.6323.63-0.38%
Jun 15, 202623.7223.7223.7223.7223.72-0.21%
Jun 12, 202623.7723.7723.7723.7723.771.24%
Jun 11, 202623.4823.4823.4823.4823.482.58%
Jun 10, 202622.8922.8922.8922.8922.89-1.46%
Jun 9, 202623.2323.2323.2323.2323.231.40%
Jun 8, 202622.9122.9122.9122.9122.910.53%
Jun 5, 202622.7922.7922.7922.7922.79-1.60%
Jun 4, 202623.1623.1623.1623.1623.161.09%
Jun 3, 202622.9122.9122.9122.9122.91-0.26%
Jun 2, 202622.9722.9722.9722.9722.971.28%
Jun 1, 202622.6822.6822.6822.6822.68-0.79%
May 29, 202622.8622.8622.8622.8622.86-0.91%
May 28, 202623.0723.0723.0723.0723.07-0.04%
May 27, 202623.0823.0823.0823.0823.08-0.26%
May 26, 202623.1423.1423.1423.1423.141.49%
May 22, 202622.8022.8022.8022.8022.800.84%
May 21, 202622.6122.6122.6122.6122.61-0.04%
May 20, 202622.6222.6222.6222.6222.621.75%
May 19, 202622.2322.2322.2322.2322.23-0.49%
May 18, 202622.3422.3422.3422.3422.340.18%
May 15, 202622.3022.3022.3022.3022.30-1.76%
May 14, 202622.7022.7022.7022.7022.70-0.09%
May 13, 202622.7222.7222.7222.7222.72-0.57%
May 12, 202622.8522.8522.8522.8522.85-1.08%
May 11, 202623.1023.1023.1023.1023.10-1.28%
May 8, 202623.4023.4023.4023.4023.401.39%
May 7, 202623.0823.0823.0823.0823.08-1.07%
May 6, 202623.3323.3323.3323.3323.330.39%
May 5, 202623.2423.2423.2423.2423.241.93%
May 4, 202622.8022.8022.8022.8022.80-1.17%
May 1, 202623.0723.0723.0723.0723.070.13%
Apr 30, 202623.0423.0423.0423.0423.041.36%
Apr 29, 202622.7322.7322.7322.7322.730.66%
Apr 28, 202622.5822.5822.5822.5822.58-0.27%
Apr 27, 202622.6422.6422.6422.6422.640.44%
Apr 24, 202622.5422.5422.5422.5422.540.27%
Apr 23, 202622.4822.4822.4822.4822.480.31%
Apr 22, 202622.4122.4122.4122.4122.41-0.09%
Apr 21, 202622.4322.4322.4322.4322.43-0.49%
Apr 20, 202622.5422.5422.5422.5422.540.27%
Apr 17, 202622.4822.4822.4822.4822.482.00%
Apr 16, 202622.0422.0422.0422.0422.040.14%
Apr 15, 202622.0122.0122.0122.0122.01-0.59%
Apr 14, 202622.1422.1422.1422.1422.140.68%
Apr 13, 202621.9921.9921.9921.9921.990.96%
Apr 10, 202621.7821.7821.7821.7821.78-0.32%
Apr 9, 202621.8521.8521.8521.8521.850.83%