Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.13
-0.67 (-3.22%)
Oct 10, 2025, 4:00 PM EDT
LRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.14% |
| Oct 14, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.56% |
| Oct 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.94% |
| Oct 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -3.22% |
| Oct 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.62% |
| Oct 8, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.96% |
| Oct 7, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.10% |
| Oct 6, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.05% |
| Oct 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.43% |
| Oct 2, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Oct 1, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.29% |
| Sep 30, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| Sep 29, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.48% |
| Sep 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.91% |
| Sep 25, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.86% |
| Sep 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.04% |
| Sep 23, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| Sep 22, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.19% |
| Sep 19, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.21% |
| Sep 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.99% |
| Sep 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.38% |
| Sep 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.19% |
| Sep 15, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.05% |
| Sep 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.35% |
| Sep 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.99% |
| Sep 10, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.28% |
| Sep 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.08% |
| Sep 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.09% |
| Sep 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Sep 4, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.77% |
| Sep 3, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.29% |
| Sep 2, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.94% |
| Aug 29, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.56% |
| Aug 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14% |
| Aug 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.47% |
| Aug 26, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.38% |
| Aug 25, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.47% |
| Aug 22, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 3.85% |
| Aug 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% |
| Aug 19, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.24% |
| Aug 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% |
| Aug 15, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.30% |
| Aug 14, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.24% |
| Aug 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.09% |
| Aug 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.89% |
| Aug 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% |
| Aug 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.70% |
| Aug 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.75% |
| Aug 6, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.08% |