Lord Abbett Small Cap Value I (LRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.11
+0.36 (1.58%)
At close: Oct 15, 2026
LRSYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.58% |
| Oct 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.30% |
| Oct 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.79% |
| Oct 12, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.13% |
| Oct 9, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.18% |
| Oct 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.35% |
| Oct 7, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.43% |
| Oct 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Oct 5, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.44% |
| Oct 2, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.37% |
| Oct 1, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.80% |
| Sep 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.58% |
| Sep 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.40% |
| Sep 28, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.61% |
| Sep 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.48% |
| Sep 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.22% |
| Sep 23, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.96% |
| Sep 22, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.48% |
| Sep 21, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.04% |
| Sep 18, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.26% |
| Sep 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% |
| Sep 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.30% |
| Sep 15, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.39% |
| Sep 14, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.28% |
| Sep 11, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.86% |
| Sep 10, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.94% |
| Sep 9, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.47% |
| Sep 8, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.33% |
| Sep 4, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.71% |
| Sep 3, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.84% |
| Sep 2, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.02% |
| Sep 1, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.22% |
| Aug 31, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.59% |
| Aug 28, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.58% |
| Aug 27, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.04% |
| Aug 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.25% |
| Aug 25, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.17% |
| Aug 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.50% |
| Aug 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.22% |
| Aug 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.08% |
| Aug 19, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.12% |
| Aug 18, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.59% |
| Aug 17, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.24% |
| Aug 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.33% |
| Aug 13, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.45% |
| Aug 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.99% |
| Aug 11, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.08% |
| Aug 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.02% |
| Aug 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.25% |
| Aug 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.57% |