Lord Abbett Small Cap Value Fund Class R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.68
-0.07 (-0.32%)
At close: Feb 5, 2026
LRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.32% |
| Feb 4, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% |
| Feb 3, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.28% |
| Feb 2, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.65% |
| Jan 30, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.23% |
| Jan 29, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.99% |
| Jan 28, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.23% |
| Jan 27, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.70% |
| Jan 26, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.33% |
| Jan 23, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.15% |
| Jan 22, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.41% |
| Jan 21, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 3.12% |
| Jan 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.40% |
| Jan 16, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.33% |
| Jan 15, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.46% |
| Jan 14, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% |
| Jan 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.33% |
| Jan 12, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.28% |
| Jan 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.52% |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.91% |
| Jan 7, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Jan 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.26% |
| Jan 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.43% |
| Jan 2, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.59% |
| Dec 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.88% |
| Dec 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.63% |
| Dec 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.39% |
| Dec 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
| Dec 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Dec 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.19% |
| 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% |