Lord Abbett Small Cap Value Fund Class R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.30
-0.06 (-0.27%)
At close: Apr 28, 2026
LRSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.63% |
| Apr 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.27% |
| Apr 27, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.45% |
| Apr 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.27% |
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.32% |
| Apr 22, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.09% |
| Apr 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.54% |
| Apr 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.27% |
| Apr 17, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2.07% |
| Apr 16, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.09% |
| Apr 15, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.55% |
| Apr 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.69% |
| Apr 13, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.93% |
| Apr 10, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.32% |
| Apr 9, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.84% |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% |
| Apr 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.73% |
| Apr 6, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Apr 2, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.10% |
| Apr 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.49% |
| Mar 31, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.15% |
| Mar 30, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.64% |
| Mar 27, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.22% |
| Mar 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% |
| Mar 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% |
| Mar 24, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.04% |
| Mar 23, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.22% |
| Mar 20, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.29% |
| Mar 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.03% |
| Mar 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.54% |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% |
| Mar 13, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% |
| Mar 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.19% |
| Mar 11, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.19% |
| Mar 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.48% |
| Mar 9, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% |
| Mar 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.36% |
| Mar 5, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.86% |
| Mar 4, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.37% |
| Mar 3, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.56% |
| Mar 2, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.60% |
| Feb 27, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.45% |
| Feb 26, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.36% |
| Feb 25, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.50% |
| Feb 24, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.60% |
| Feb 23, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.03% |
| Feb 20, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.54% |
| Feb 19, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Feb 18, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.87% |