Loomis Sayles Small Cap Value Fund Class N (LSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
+0.04 (0.18%)
Feb 17, 2026, 4:00 PM EST
LSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Feb 13, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.00% |
| Feb 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.39% |
| Feb 11, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% |
| Feb 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% |
| Feb 9, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Feb 6, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 3.08% |
| Feb 5, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% |
| Feb 4, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.92% |
| Feb 3, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| Feb 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.80% |
| Jan 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.28% |
| Jan 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Jan 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.79% |
| Jan 27, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.09% |
| Jan 26, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.19% |
| Jan 23, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.56% |
| Jan 22, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| Jan 21, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.50% |
| Jan 20, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.53% |
| Jan 16, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% |
| Jan 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.36% |
| Jan 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% |
| Jan 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.38% |
| Jan 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.57% |
| Jan 9, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.53% |
| Jan 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.51% |
| Jan 7, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.82% |
| Jan 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.88% |
| Jan 5, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.58% |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.60% |
| Dec 31, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.99% |
| Dec 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -15.43% |
| Dec 29, 2025 | 20.46 | 20.46 | 20.46 | 23.98 | 20.46 | -0.42% |
| Dec 26, 2025 | 20.54 | 20.54 | 20.54 | 24.08 | 20.54 | -0.04% |
| Dec 24, 2025 | 20.55 | 20.55 | 20.55 | 24.09 | 20.55 | 0.29% |
| Dec 23, 2025 | 20.49 | 20.49 | 20.49 | 24.02 | 20.49 | -0.29% |
| Dec 22, 2025 | 20.55 | 20.55 | 20.55 | 24.09 | 20.55 | 0.67% |
| Dec 19, 2025 | 20.41 | 20.41 | 20.41 | 23.93 | 20.41 | 0.29% |
| Dec 18, 2025 | 20.35 | 20.35 | 20.35 | 23.86 | 20.35 | 0.59% |
| Dec 17, 2025 | 20.23 | 20.23 | 20.23 | 23.72 | 20.23 | -0.67% |
| Dec 16, 2025 | 20.37 | 20.37 | 20.37 | 23.88 | 20.37 | -0.33% |
| Dec 15, 2025 | 20.44 | 20.44 | 20.44 | 23.96 | 20.44 | -0.37% |
| Dec 12, 2025 | 20.52 | 20.52 | 20.52 | 24.05 | 20.52 | -0.87% |
| Dec 11, 2025 | 20.69 | 20.69 | 20.69 | 24.26 | 20.69 | 0.87% |
| Dec 10, 2025 | 20.52 | 20.52 | 20.52 | 24.05 | 20.52 | 2.04% |
| Dec 9, 2025 | 20.11 | 20.11 | 20.11 | 23.57 | 20.11 | 0.21% |
| Dec 8, 2025 | 20.06 | 20.06 | 20.06 | 23.52 | 20.06 | -0.34% |
| Dec 5, 2025 | 20.13 | 20.13 | 20.13 | 23.60 | 20.13 | - |
| Dec 4, 2025 | 20.13 | 20.13 | 20.13 | 23.60 | 20.13 | 0.17% |