Skip to main content
logo
Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.48
+0.38 (1.65%)
At close: Jun 18, 2026

LRSTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202623.4823.4823.4823.4823.481.65%
Jun 17, 202623.1023.1023.1023.1023.10-1.03%
Jun 16, 202623.3423.3423.3423.3423.34-0.38%
Jun 15, 202623.4323.4323.4323.4323.43-0.17%
Jun 12, 202623.4723.4723.4723.4723.471.21%
Jun 11, 202623.1923.1923.1923.1923.192.61%
Jun 10, 202622.6022.6022.6022.6022.60-1.48%
Jun 9, 202622.9422.9422.9422.9422.941.41%
Jun 8, 202622.6222.6222.6222.6222.620.49%
Jun 5, 202622.5122.5122.5122.5122.51-1.57%
Jun 4, 202622.8722.8722.8722.8722.871.11%
Jun 3, 202622.6222.6222.6222.6222.62-0.26%
Jun 2, 202622.6822.6822.6822.6822.681.30%
Jun 1, 202622.3922.3922.3922.3922.39-0.84%
May 29, 202622.5822.5822.5822.5822.58-0.88%
May 28, 202622.7822.7822.7822.7822.78-0.04%
May 27, 202622.7922.7922.7922.7922.79-0.26%
May 26, 202622.8522.8522.8522.8522.851.51%
May 22, 202622.5122.5122.5122.5122.510.81%
May 21, 202622.3322.3322.3322.3322.33-0.04%
May 20, 202622.3422.3422.3422.3422.341.73%
May 19, 202621.9621.9621.9621.9621.96-0.45%
May 18, 202622.0622.0622.0622.0622.060.14%
May 15, 202622.0322.0322.0322.0322.03-1.70%
May 14, 202622.4122.4122.4122.4122.41-0.13%
May 13, 202622.4422.4422.4422.4422.44-0.53%
May 12, 202622.5622.5622.5622.5622.56-1.10%
May 11, 202622.8122.8122.8122.8122.81-1.30%
May 8, 202623.1123.1123.1123.1123.111.40%
May 7, 202622.7922.7922.7922.7922.79-1.09%
May 6, 202623.0423.0423.0423.0423.040.39%
May 5, 202622.9522.9522.9522.9522.951.91%
May 4, 202622.5222.5222.5222.5222.52-1.18%
May 1, 202622.7922.7922.7922.7922.790.13%
Apr 30, 202622.7622.7622.7622.7622.761.43%
Apr 29, 202622.4422.4422.4422.4422.440.63%
Apr 28, 202622.3022.3022.3022.3022.30-0.27%
Apr 27, 202622.3622.3622.3622.3622.360.45%
Apr 24, 202622.2622.2622.2622.2622.260.27%
Apr 23, 202622.2022.2022.2022.2022.200.32%
Apr 22, 202622.1322.1322.1322.1322.13-0.09%
Apr 21, 202622.1522.1522.1522.1522.15-0.54%
Apr 20, 202622.2722.2722.2722.2722.270.27%
Apr 17, 202622.2122.2122.2122.2122.212.07%
Apr 16, 202621.7621.7621.7621.7621.760.09%
Apr 15, 202621.7421.7421.7421.7421.74-0.55%
Apr 14, 202621.8621.8621.8621.8621.860.69%
Apr 13, 202621.7121.7121.7121.7121.710.93%
Apr 10, 202621.5121.5121.5121.5121.51-0.32%
Apr 9, 202621.5821.5821.5821.5821.580.84%