Lord Abbett Small Cap Value I (LRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.03
+0.18 (0.86%)
Oct 24, 2025, 4:00 PM EDT
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.80% |
| Nov 5, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.43% |
| Nov 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.17% |
| Nov 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Oct 31, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% |
| Oct 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% |
| Oct 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.87% |
| Oct 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.91% |
| Oct 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| Oct 24, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.86% |
| Oct 23, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.29% |
| Oct 22, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.05% |
| Oct 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.29% |
| Oct 20, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.80% |
| Oct 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% |
| Oct 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.63% |
| Oct 15, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.14% |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.56% |
| Oct 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.94% |
| Oct 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -3.23% |
| Oct 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.62% |
| Oct 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.92% |
| Oct 7, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.05% |
| Oct 6, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.05% |
| Oct 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.43% |
| Oct 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Oct 1, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.29% |
| Sep 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% |
| Sep 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.48% |
| Sep 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.92% |
| Sep 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.86% |
| Sep 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.04% |
| Sep 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Sep 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.19% |
| Sep 19, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.21% |
| Sep 18, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.00% |
| Sep 17, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.43% |
| Sep 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.19% |
| Sep 15, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Sep 12, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.35% |
| Sep 11, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.00% |
| Sep 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.33% |
| Sep 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.03% |
| 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% |