Lord Abbett Small Cap Value Fund Class I (LRSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.02
+0.04 (0.18%)
At close: May 18, 2026
LRSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.50% |
| May 18, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% |
| May 15, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.74% |
| May 14, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.09% |
| May 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.58% |
| May 12, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.10% |
| May 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.26% |
| May 8, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.36% |
| May 7, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.04% |
| May 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.35% |
| May 5, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.91% |
| May 4, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.14% |
| May 1, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.13% |
| Apr 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.38% |
| Apr 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.63% |
| Apr 28, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.27% |
| Apr 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.45% |
| Apr 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.27% |
| Apr 23, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.32% |
| Apr 22, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.09% |
| Apr 21, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.50% |
| Apr 20, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.27% |
| Apr 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.03% |
| Apr 16, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.09% |
| Apr 15, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.55% |
| Apr 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.69% |
| Apr 13, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.98% |
| Apr 10, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.37% |
| Apr 9, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.84% |
| Apr 8, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.89% |
| Apr 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.68% |
| Apr 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Apr 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Apr 1, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.49% |
| Mar 31, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.15% |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.65% |
| Mar 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.23% |
| Mar 26, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.78% |
| Mar 25, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.44% |
| Mar 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.04% |
| Mar 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.22% |
| Mar 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.30% |
| Mar 19, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Mar 18, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.04% |
| Mar 17, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.55% |
| Mar 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
| Mar 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Mar 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.20% |
| Mar 11, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.19% |
| Mar 10, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.48% |