Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
-0.04 (-0.19%)
At close: Dec 23, 2025
LRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.64% |
| Dec 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Dec 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -4.49% |
| Dec 17, 2025 | 20.38 | 20.38 | 20.38 | 21.38 | 20.38 | -0.09% |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 21.40 | 20.40 | -0.65% |
| Dec 15, 2025 | 20.53 | 20.53 | 20.53 | 21.54 | 20.53 | -0.14% |
| Dec 12, 2025 | 20.56 | 20.56 | 20.56 | 21.57 | 20.56 | -1.24% |
| Dec 11, 2025 | 20.82 | 20.82 | 20.82 | 21.84 | 20.82 | 0.88% |
| Dec 10, 2025 | 20.63 | 20.63 | 20.63 | 21.65 | 20.63 | 2.17% |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 21.19 | 20.20 | 0.05% |
| Dec 8, 2025 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | -0.47% |
| Dec 5, 2025 | 20.28 | 20.28 | 20.28 | 21.28 | 20.28 | -0.09% |
| Dec 4, 2025 | 20.30 | 20.30 | 20.30 | 21.30 | 20.30 | -0.09% |
| Dec 3, 2025 | 20.32 | 20.32 | 20.32 | 21.32 | 20.32 | 1.67% |
| Dec 2, 2025 | 19.99 | 19.99 | 19.99 | 20.97 | 19.99 | -0.05% |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.98 | 20.00 | -0.10% |
| Nov 28, 2025 | 20.02 | 20.02 | 20.02 | 21.00 | 20.01 | -0.19% |
| Nov 26, 2025 | 20.05 | 20.05 | 20.05 | 21.04 | 20.05 | 0.43% |
| Nov 25, 2025 | 19.97 | 19.97 | 19.97 | 20.95 | 19.97 | 2.44% |
| Nov 24, 2025 | 19.49 | 19.49 | 19.49 | 20.45 | 19.49 | 0.94% |
| Nov 21, 2025 | 19.31 | 19.31 | 19.31 | 20.26 | 19.31 | 3.00% |
| Nov 20, 2025 | 18.75 | 18.75 | 18.75 | 19.67 | 18.75 | -1.11% |
| Nov 19, 2025 | 18.96 | 18.96 | 18.96 | 19.89 | 18.96 | 0.15% |
| Nov 18, 2025 | 18.93 | 18.93 | 18.93 | 19.86 | 18.93 | 0.30% |
| Nov 17, 2025 | 18.87 | 18.87 | 18.87 | 19.80 | 18.87 | -2.41% |
| Nov 14, 2025 | 19.34 | 19.34 | 19.34 | 20.29 | 19.34 | -0.29% |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 20.35 | 19.40 | -1.50% |
| Nov 12, 2025 | 19.69 | 19.69 | 19.69 | 20.66 | 19.69 | -0.05% |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 20.67 | 19.70 | 0.34% |
| Nov 10, 2025 | 19.63 | 19.63 | 19.63 | 20.60 | 19.63 | 0.78% |
| Nov 7, 2025 | 19.48 | 19.48 | 19.48 | 20.44 | 19.48 | 0.99% |
| Nov 6, 2025 | 19.29 | 19.29 | 19.29 | 20.24 | 19.29 | -1.75% |
| Nov 5, 2025 | 19.63 | 19.63 | 19.63 | 20.60 | 19.63 | 1.38% |
| Nov 4, 2025 | 19.37 | 19.37 | 19.37 | 20.32 | 19.37 | -1.17% |
| Nov 3, 2025 | 19.60 | 19.60 | 19.60 | 20.56 | 19.60 | 0.29% |
| Oct 31, 2025 | 19.54 | 19.54 | 19.54 | 20.50 | 19.54 | -0.19% |
| Oct 30, 2025 | 19.58 | 19.58 | 19.58 | 20.54 | 19.58 | -0.48% |
| Oct 29, 2025 | 19.67 | 19.67 | 19.67 | 20.64 | 19.67 | -0.86% |
| Oct 28, 2025 | 19.84 | 19.84 | 19.84 | 20.82 | 19.84 | -0.90% |
| Oct 27, 2025 | 20.02 | 20.02 | 20.02 | 21.01 | 20.02 | -0.28% |
| Oct 24, 2025 | 20.08 | 20.08 | 20.08 | 21.07 | 20.08 | 0.86% |
| Oct 23, 2025 | 19.91 | 19.91 | 19.91 | 20.89 | 19.91 | 0.29% |
| Oct 22, 2025 | 19.85 | 19.85 | 19.85 | 20.83 | 19.85 | -1.05% |
| Oct 21, 2025 | 20.06 | 20.06 | 20.06 | 21.05 | 20.06 | 0.29% |
| Oct 20, 2025 | 20.01 | 20.01 | 20.01 | 20.99 | 20.01 | 1.79% |
| Oct 17, 2025 | 19.65 | 19.65 | 19.65 | 20.62 | 19.65 | 0.44% |
| Oct 16, 2025 | 19.57 | 19.57 | 19.57 | 20.53 | 19.57 | -1.63% |
| Oct 15, 2025 | 19.89 | 19.89 | 19.89 | 20.87 | 19.89 | 0.14% |
| Oct 14, 2025 | 19.86 | 19.86 | 19.86 | 20.84 | 19.86 | 1.56% |
| Oct 13, 2025 | 19.56 | 19.56 | 19.56 | 20.52 | 19.56 | 1.94% |