Lord Abbett Small Cap Value R4 (LRSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.65
-0.48 (-3.17%)
Oct 10, 2025, 4:00 PM EDT
LRSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| Oct 14, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.54% |
| Oct 13, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.91% |
| Oct 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.17% |
| Oct 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.66% |
| Oct 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.93% |
| Oct 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.11% |
| Oct 6, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Oct 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Oct 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Oct 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.26% |
| Sep 30, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.46% |
| Sep 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.93% |
| Sep 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.85% |
| Sep 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.04% |
| Sep 23, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Sep 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.19% |
| Sep 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.21% |
| Sep 18, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.02% |
| Sep 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Sep 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Sep 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.41% |
| Sep 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.02% |
| Sep 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.26% |
| Sep 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.09% |
| Sep 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Sep 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Sep 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.77% |
| Sep 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% |
| Sep 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.91% |
| Aug 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.58% |
| Aug 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.13% |
| Aug 27, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.52% |
| Aug 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.39% |
| Aug 25, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.52% |
| Aug 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.89% |
| Aug 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.07% |
| Aug 20, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Aug 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% |
| Aug 18, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.27% |
| Aug 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.26% |
| Aug 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.30% |
| Aug 13, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.13% |
| Aug 12, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.88% |
| Aug 11, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.41% |
| Aug 8, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Aug 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.82% |
| Aug 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.08% |