Lord Abbett Small Cap Value R6 (LRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.70
+0.04 (0.19%)
At close: Dec 19, 2025
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.63% |
| Dec 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Dec 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -4.44% |
| Dec 17, 2025 | 20.62 | 20.62 | 20.62 | 21.62 | 20.62 | -0.09% |
| Dec 16, 2025 | 20.64 | 20.64 | 20.64 | 21.64 | 20.64 | -0.64% |
| Dec 15, 2025 | 20.77 | 20.77 | 20.77 | 21.78 | 20.77 | -0.14% |
| Dec 12, 2025 | 20.80 | 20.80 | 20.80 | 21.81 | 20.80 | -1.22% |
| Dec 11, 2025 | 21.06 | 21.06 | 21.06 | 22.08 | 21.06 | 0.82% |
| Dec 10, 2025 | 20.88 | 20.88 | 20.88 | 21.90 | 20.88 | 2.19% |
| Dec 9, 2025 | 20.44 | 20.44 | 20.44 | 21.43 | 20.44 | 0.09% |
| Dec 8, 2025 | 20.42 | 20.42 | 20.42 | 21.41 | 20.42 | -0.51% |
| Dec 5, 2025 | 20.52 | 20.52 | 20.52 | 21.52 | 20.52 | -0.09% |
| Dec 4, 2025 | 20.54 | 20.54 | 20.54 | 21.54 | 20.54 | -0.09% |
| Dec 3, 2025 | 20.56 | 20.56 | 20.56 | 21.56 | 20.56 | 1.70% |
| Dec 2, 2025 | 20.22 | 20.22 | 20.22 | 21.20 | 20.22 | -0.09% |
| Dec 1, 2025 | 20.24 | 20.24 | 20.24 | 21.22 | 20.24 | -0.09% |
| Nov 28, 2025 | 20.26 | 20.26 | 20.26 | 21.24 | 20.25 | -0.19% |
| Nov 26, 2025 | 20.29 | 20.29 | 20.29 | 21.28 | 20.29 | 0.47% |
| Nov 25, 2025 | 20.20 | 20.20 | 20.20 | 21.18 | 20.20 | 2.42% |
| Nov 24, 2025 | 19.72 | 19.72 | 19.72 | 20.68 | 19.72 | 0.93% |
| Nov 21, 2025 | 19.54 | 19.54 | 19.54 | 20.49 | 19.54 | 3.02% |
| Nov 20, 2025 | 18.97 | 18.97 | 18.97 | 19.89 | 18.97 | -1.09% |
| Nov 19, 2025 | 19.18 | 19.18 | 19.18 | 20.11 | 19.18 | 0.15% |
| Nov 18, 2025 | 19.15 | 19.15 | 19.15 | 20.08 | 19.15 | 0.30% |
| Nov 17, 2025 | 19.09 | 19.09 | 19.09 | 20.02 | 19.09 | -2.44% |
| Nov 14, 2025 | 19.57 | 19.57 | 19.57 | 20.52 | 19.57 | -0.24% |
| Nov 13, 2025 | 19.62 | 19.62 | 19.62 | 20.57 | 19.62 | -1.53% |
| Nov 12, 2025 | 19.92 | 19.92 | 19.92 | 20.89 | 19.92 | -0.05% |
| Nov 11, 2025 | 19.93 | 19.93 | 19.93 | 20.90 | 19.93 | 0.34% |
| Nov 10, 2025 | 19.86 | 19.86 | 19.86 | 20.83 | 19.86 | 0.77% |
| Nov 7, 2025 | 19.71 | 19.71 | 19.71 | 20.67 | 19.71 | 0.98% |
| Nov 6, 2025 | 19.52 | 19.52 | 19.52 | 20.47 | 19.52 | -1.73% |
| Nov 5, 2025 | 19.86 | 19.86 | 19.86 | 20.83 | 19.86 | 1.41% |
| Nov 4, 2025 | 19.59 | 19.59 | 19.59 | 20.54 | 19.59 | -1.20% |
| Nov 3, 2025 | 19.83 | 19.83 | 19.83 | 20.79 | 19.83 | 0.29% |
| Oct 31, 2025 | 19.77 | 19.77 | 19.77 | 20.73 | 19.77 | -0.19% |
| Oct 30, 2025 | 19.81 | 19.81 | 19.81 | 20.77 | 19.81 | -0.48% |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 20.87 | 19.90 | -0.86% |
| Oct 28, 2025 | 20.07 | 20.07 | 20.07 | 21.05 | 20.07 | -0.89% |
| Oct 27, 2025 | 20.26 | 20.26 | 20.26 | 21.24 | 20.25 | -0.33% |
| Oct 24, 2025 | 20.32 | 20.32 | 20.32 | 21.31 | 20.32 | 0.85% |
| Oct 23, 2025 | 20.15 | 20.15 | 20.15 | 21.13 | 20.15 | 0.28% |
| Oct 22, 2025 | 20.09 | 20.09 | 20.09 | 21.07 | 20.09 | -1.03% |
| Oct 21, 2025 | 20.30 | 20.30 | 20.30 | 21.29 | 20.30 | 0.33% |
| Oct 20, 2025 | 20.24 | 20.24 | 20.24 | 21.22 | 20.24 | 1.77% |
| Oct 17, 2025 | 19.88 | 19.88 | 19.88 | 20.85 | 19.88 | 0.48% |
| Oct 16, 2025 | 19.79 | 19.79 | 19.79 | 20.75 | 19.79 | -1.66% |
| Oct 15, 2025 | 20.12 | 20.12 | 20.12 | 21.10 | 20.12 | 0.14% |
| Oct 14, 2025 | 20.09 | 20.09 | 20.09 | 21.07 | 20.09 | 1.59% |
| Oct 13, 2025 | 19.78 | 19.78 | 19.78 | 20.74 | 19.78 | 1.92% |