Lord Abbett Small Cap Value R6 (LRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.44
+0.36 (1.56%)
At close: Oct 15, 2026
LRSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.56% |
| Oct 14, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.28% |
| Oct 13, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.82% |
| Oct 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.13% |
| Oct 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.13% |
| Oct 8, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.39% |
| Oct 7, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.41% |
| Oct 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.09% |
| Oct 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.39% |
| Oct 2, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.39% |
| Oct 1, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.84% |
| Sep 30, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.61% |
| Sep 29, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.43% |
| Sep 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.56% |
| Sep 25, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.48% |
| Sep 24, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| Sep 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.94% |
| Sep 22, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.52% |
| Sep 21, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| Sep 18, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.22% |
| Sep 17, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.21% |
| Sep 16, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% |
| Sep 15, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.38% |
| Sep 14, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.31% |
| Sep 11, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.85% |
| Sep 10, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.93% |
| Sep 9, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.49% |
| Sep 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.31% |
| Sep 4, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.70% |
| Sep 3, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.83% |
| Sep 2, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.05% |
| Sep 1, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.20% |
| Aug 31, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.62% |
| Aug 28, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.57% |
| Aug 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.04% |
| Aug 26, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.25% |
| Aug 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% |
| Aug 24, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.49% |
| Aug 21, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.20% |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.06% |
| Aug 19, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.12% |
| Aug 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.61% |
| Aug 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.24% |
| Aug 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.36% |
| Aug 13, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.40% |
| Aug 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.02% |
| Aug 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.08% |
| Aug 10, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.05% |
| Aug 7, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.28% |
| Aug 6, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.56% |