Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.89
-0.05 (-0.22%)
At close: Sep 18, 2026
LRSTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.22% |
| Sep 17, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.22% |
| Sep 16, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.30% |
| Sep 15, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.39% |
| Sep 14, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.28% |
| Sep 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.82% |
| Sep 10, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.89% |
| Sep 9, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.51% |
| Sep 8, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.28% |
| Sep 4, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.67% |
| Sep 3, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.84% |
| Sep 2, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.02% |
| Sep 1, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.18% |
| Aug 31, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.63% |
| Aug 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.54% |
| Aug 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Aug 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.29% |
| Aug 25, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.21% |
| Aug 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.45% |
| Aug 21, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.17% |
| Aug 20, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.08% |
| Aug 19, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% |
| Aug 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.59% |
| Aug 17, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.24% |
| Aug 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.37% |
| Aug 13, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% |
| Aug 12, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.99% |
| Aug 11, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.08% |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% |
| Aug 7, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.25% |
| Aug 6, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.53% |
| Aug 5, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.49% |
| Aug 4, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.52% |
| Aug 3, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.34% |
| Jul 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% |
| Jul 30, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.51% |
| Jul 29, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.00% |
| Jul 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.50% |
| Jul 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% |
| Jul 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.17% |
| Jul 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.59% |
| Jul 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.29% |
| Jul 21, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.19% |
| Jul 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.05% |
| Jul 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.96% |
| Jul 16, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.84% |
| Jul 15, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.63% |
| Jul 14, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.25% |
| Jul 13, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.30% |
| Jul 10, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.17% |