Lord Abbett Small Cap Value I (LRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.42
+0.04 (0.20%)
At close: Dec 19, 2025
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.64% |
| Dec 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.20% |
| Dec 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -4.50% |
| Dec 17, 2025 | 20.34 | 20.34 | 20.34 | 21.34 | 20.34 | -0.09% |
| Dec 16, 2025 | 20.36 | 20.36 | 20.36 | 21.36 | 20.36 | -0.65% |
| Dec 15, 2025 | 20.49 | 20.49 | 20.49 | 21.50 | 20.49 | -0.14% |
| Dec 12, 2025 | 20.52 | 20.52 | 20.52 | 21.53 | 20.52 | -1.24% |
| Dec 11, 2025 | 20.78 | 20.78 | 20.78 | 21.80 | 20.78 | 0.88% |
| Dec 10, 2025 | 20.60 | 20.60 | 20.60 | 21.61 | 20.60 | 2.17% |
| Dec 9, 2025 | 20.16 | 20.16 | 20.16 | 21.15 | 20.16 | 0.05% |
| Dec 8, 2025 | 20.15 | 20.15 | 20.15 | 21.14 | 20.15 | -0.47% |
| Dec 5, 2025 | 20.24 | 20.24 | 20.24 | 21.24 | 20.24 | -0.09% |
| Dec 4, 2025 | 20.26 | 20.26 | 20.26 | 21.26 | 20.26 | -0.09% |
| Dec 3, 2025 | 20.28 | 20.28 | 20.28 | 21.28 | 20.28 | 1.67% |
| Dec 2, 2025 | 19.95 | 19.95 | 19.95 | 20.93 | 19.95 | -0.05% |
| Dec 1, 2025 | 19.96 | 19.96 | 19.96 | 20.94 | 19.96 | -0.10% |
| Nov 28, 2025 | 19.98 | 19.98 | 19.98 | 20.96 | 19.98 | -0.19% |
| Nov 26, 2025 | 20.01 | 20.01 | 20.01 | 21.00 | 20.01 | 0.43% |
| Nov 25, 2025 | 19.93 | 19.93 | 19.93 | 20.91 | 19.93 | 2.45% |
| Nov 24, 2025 | 19.45 | 19.45 | 19.45 | 20.41 | 19.45 | 0.89% |
| Nov 21, 2025 | 19.28 | 19.28 | 19.28 | 20.23 | 19.28 | 3.06% |
| Nov 20, 2025 | 18.71 | 18.71 | 18.71 | 19.63 | 18.71 | -1.11% |
| Nov 19, 2025 | 18.92 | 18.92 | 18.92 | 19.85 | 18.92 | 0.15% |
| Nov 18, 2025 | 18.89 | 18.89 | 18.89 | 19.82 | 18.89 | 0.30% |
| Nov 17, 2025 | 18.83 | 18.83 | 18.83 | 19.76 | 18.83 | -2.42% |
| Nov 14, 2025 | 19.30 | 19.30 | 19.30 | 20.25 | 19.30 | -0.30% |
| Nov 13, 2025 | 19.36 | 19.36 | 19.36 | 20.31 | 19.36 | -1.50% |
| Nov 12, 2025 | 19.65 | 19.65 | 19.65 | 20.62 | 19.65 | -0.05% |
| Nov 11, 2025 | 19.66 | 19.66 | 19.66 | 20.63 | 19.66 | 0.34% |
| Nov 10, 2025 | 19.60 | 19.60 | 19.60 | 20.56 | 19.59 | 0.78% |
| Nov 7, 2025 | 19.44 | 19.44 | 19.44 | 20.40 | 19.44 | 0.99% |
| Nov 6, 2025 | 19.25 | 19.25 | 19.25 | 20.20 | 19.25 | -1.80% |
| Nov 5, 2025 | 19.60 | 19.60 | 19.60 | 20.57 | 19.60 | 1.43% |
| Nov 4, 2025 | 19.33 | 19.33 | 19.33 | 20.28 | 19.33 | -1.17% |
| Nov 3, 2025 | 19.56 | 19.56 | 19.56 | 20.52 | 19.56 | 0.29% |
| Oct 31, 2025 | 19.50 | 19.50 | 19.50 | 20.46 | 19.50 | -0.20% |
| Oct 30, 2025 | 19.54 | 19.54 | 19.54 | 20.50 | 19.54 | -0.49% |
| Oct 29, 2025 | 19.63 | 19.63 | 19.63 | 20.60 | 19.63 | -0.87% |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 20.78 | 19.80 | -0.91% |
| Oct 27, 2025 | 19.99 | 19.99 | 19.99 | 20.97 | 19.99 | -0.29% |
| Oct 24, 2025 | 20.04 | 20.04 | 20.04 | 21.03 | 20.04 | 0.86% |
| Oct 23, 2025 | 19.87 | 19.87 | 19.87 | 20.85 | 19.87 | 0.29% |
| Oct 22, 2025 | 19.81 | 19.81 | 19.81 | 20.79 | 19.81 | -1.05% |
| Oct 21, 2025 | 20.02 | 20.02 | 20.02 | 21.01 | 20.02 | 0.29% |
| Oct 20, 2025 | 19.97 | 19.97 | 19.97 | 20.95 | 19.97 | 1.80% |
| Oct 17, 2025 | 19.61 | 19.61 | 19.61 | 20.58 | 19.61 | 0.44% |
| Oct 16, 2025 | 19.53 | 19.53 | 19.53 | 20.49 | 19.53 | -1.63% |
| Oct 15, 2025 | 19.85 | 19.85 | 19.85 | 20.83 | 19.85 | 0.14% |
| Oct 14, 2025 | 19.82 | 19.82 | 19.82 | 20.80 | 19.82 | 1.56% |
| Oct 13, 2025 | 19.52 | 19.52 | 19.52 | 20.48 | 19.52 | 1.94% |