Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.34
+0.01 (0.05%)
Sep 5, 2025, 4:00 PM EDT
LRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.39% |
| Aug 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.30% |
| Aug 1, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.39% |
| Jul 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% |
| Jul 30, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% |
| Jul 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.53% |
| Jul 28, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Jul 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.44% |
| Jul 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.34% |
| Jul 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.92% |
| Jul 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| Jul 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.62% |
| Jul 17, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.41% |
| Jul 16, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.54% |
| Jul 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.68% |
| Jul 14, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Jul 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.67% |
| Jul 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.43% |
| Jul 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.68% |
| Jul 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.73% |
| Jul 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.25% |
| Jul 3, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.58% |
| Jul 2, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.18% |
| Jul 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.29% |
| Jun 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Jun 27, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.50% |