Lord Abbett Small Cap Value R5 (LRSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.15
+0.35 (1.54%)
At close: Oct 15, 2026
LRSTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.54% |
| Oct 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% |
| Oct 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.83% |
| Oct 12, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Oct 9, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.13% |
| Oct 8, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.40% |
| Oct 7, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.43% |
| Oct 6, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.09% |
| Oct 5, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.44% |
| Oct 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.32% |
| Oct 1, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.85% |
| Sep 30, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.57% |
| Sep 29, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.44% |
| Sep 28, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Sep 25, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.48% |
| Sep 24, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.26% |
| Sep 23, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.96% |
| Sep 22, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.52% |
| Sep 21, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 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% |