Loomis Sayles Growth Fund Class Y (LSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.24
-0.08 (-0.25%)
Jul 18, 2025, 4:00 PM EDT
LSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | - | -0.25% |
| Jul 17, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.78% |
| Jul 16, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.47% |
| Jul 15, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.16% |
| Jul 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.12% |
| Jul 10, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.03% |
| Jul 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.79% |
| Jul 8, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.13% |
| Jul 7, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.00% |
| Jul 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.94% |
| Jul 2, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.02% |
| Jul 1, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.85% |
| Jun 30, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.40% |
| Jun 26, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.10% |
| Jun 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.29% |
| Jun 24, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.44% |
| Jun 23, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.66% |
| Jun 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.23% |
| Jun 17, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.07% |
| Jun 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.19% |
| Jun 12, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.39% |
| Jun 11, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.23% |
| Jun 10, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.89% |
| Jun 9, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 2.08% |
| Jun 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.06% |
| Jun 4, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.27% |
| Jun 3, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.33% |
| Jun 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.07% |
| May 29, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.40% |
| May 28, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.40% |
| May 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.52% |
| May 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.41% |
| May 21, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.41% |
| May 20, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.10% |
| May 19, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.10% |
| May 16, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.64% |
| May 15, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.03% |
| May 14, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.02% |
| May 13, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.59% |
| May 12, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 4.06% |
| May 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| May 8, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.80% |
| May 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.77% |
| May 6, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.30% |
| May 5, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.54% |
| May 2, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.97% |
| May 1, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.96% |
| Apr 30, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.26% |
| Apr 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.63% |
| Apr 28, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.11% |