Lord Abbett Small Cap Value I (LRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.30
0.00 (0.00%)
Sep 5, 2025, 4:00 PM EDT
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.09% |
| Sep 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Sep 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.82% |
| Sep 3, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.33% |
| Sep 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.90% |
| Aug 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.61% |
| Aug 28, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.09% |
| Aug 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.47% |
| Aug 26, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.38% |
| Aug 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.47% |
| Aug 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3.86% |
| Aug 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05% |
| Aug 20, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.53% |
| Aug 19, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.24% |
| Aug 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.24% |
| Aug 15, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.30% |
| Aug 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.28% |
| Aug 13, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.09% |
| Aug 12, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 2.95% |
| Aug 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.40% |
| Aug 8, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Aug 7, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.80% |
| Aug 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.08% |
| Aug 5, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.40% |
| Aug 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.35% |
| Aug 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.39% |
| Jul 31, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.73% |
| Jul 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.96% |
| Jul 29, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.53% |
| Jul 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Jul 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.39% |
| Jul 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.29% |
| Jul 23, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.92% |
| Jul 22, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.63% |
| Jul 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.53% |
| Jul 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.58% |
| Jul 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.41% |
| Jul 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.54% |
| Jul 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.73% |
| Jul 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.29% |
| Jul 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.62% |
| Jul 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Jul 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Jul 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.78% |
| Jul 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.26% |
| Jul 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.58% |
| Jul 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.18% |
| Jul 1, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.29% |
| Jun 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Jun 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.50% |