Lord Abbett Small Cap Value Fund Class R6 (LRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.93
-0.07 (-0.32%)
At close: Feb 5, 2026
LRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.32% |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% |
| Feb 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |
| Feb 2, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.64% |
| Jan 30, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.28% |
| Jan 29, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.02% |
| Jan 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Jan 27, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.69% |
| Jan 26, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.32% |
| Jan 23, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.17% |
| Jan 22, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.45% |
| Jan 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 3.08% |
| Jan 20, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.38% |
| Jan 16, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.32% |
| Jan 15, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.44% |
| Jan 14, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.56% |
| Jan 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.33% |
| Jan 12, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.28% |
| Jan 9, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.52% |
| Jan 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.95% |
| Jan 7, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.33% |
| Jan 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.25% |
| Jan 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.46% |
| Jan 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.59% |
| Dec 31, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.87% |
| Dec 30, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.63% |
| Dec 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.38% |
| Dec 26, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.05% |
| Dec 24, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.10% |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% |
| 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% |