Skip to main content
logo
Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.55
-0.25 (-1.05%)
At close: Jul 20, 2026

LRSTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 20, 202623.5523.5523.5523.5523.55-1.05%
Jul 17, 202623.8023.8023.8023.8023.80-0.96%
Jul 16, 202624.0324.0324.0324.0324.030.84%
Jul 15, 202623.8323.8323.8323.8323.830.63%
Jul 14, 202623.6823.6823.6823.6823.680.25%
Jul 13, 202623.6223.6223.6223.6223.62-0.30%
Jul 10, 202623.6923.6923.6923.6923.690.17%
Jul 9, 202623.6523.6523.6523.6523.651.55%
Jul 8, 202623.2923.2923.2923.2923.29-1.27%
Jul 7, 202623.5923.5923.5923.5923.59-1.46%
Jul 6, 202623.9423.9423.9423.9423.940.67%
Jul 2, 202623.7823.7823.7823.7823.78-0.71%
Jul 1, 202623.9523.9523.9523.9523.95-0.50%
Jun 30, 202624.0724.0724.0724.0724.070.88%
Jun 29, 202623.8623.8623.8623.8623.86-0.17%
Jun 26, 202623.9023.9023.9023.9023.90-0.04%
Jun 25, 202623.9123.9123.9123.9123.911.01%
Jun 24, 202623.6723.6723.6723.6723.670.68%
Jun 23, 202623.5123.5123.5123.5123.51-0.59%
Jun 22, 202623.6523.6523.6523.6523.650.72%
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%