Loomis Sayles Growth Y (LSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.87
+0.48 (1.40%)
Oct 28, 2025, 8:09 AM EDT
LSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | - | 1.40% |
| Oct 27, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.44% |
| Oct 23, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.79% |
| Oct 22, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.96% |
| Oct 21, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.06% |
| Oct 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.24% |
| Oct 16, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.15% |
| Oct 15, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.38% |
| Oct 14, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -0.82% |
| Oct 13, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.19% |
| Oct 9, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.09% |
| Oct 8, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.94% |
| Oct 7, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.79% |
| Oct 6, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.70% |
| Oct 2, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.03% |
| Oct 1, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.80% |
| Sep 30, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.03% |
| Sep 29, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.13% |
| Sep 25, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -1.53% |
| Sep 24, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.15% |
| Sep 23, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.50% |
| Sep 22, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.53% |
| Sep 18, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.09% |
| Sep 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.12% |
| Sep 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.41% |
| Sep 15, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.86% |
| Sep 11, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Sep 10, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.66% |
| Sep 9, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.52% |
| Sep 8, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.24% |
| Sep 4, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.86% |
| Sep 3, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.49% |
| Sep 2, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.58% |
| Aug 28, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.33% |
| Aug 27, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.09% |
| Aug 26, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.43% |
| Aug 25, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.68% |
| Aug 21, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.50% |
| Aug 20, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.31% |
| Aug 19, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -1.67% |
| Aug 18, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.30% |
| Aug 14, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.03% |
| Aug 13, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Aug 12, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.14% |
| Aug 11, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.65% |
| Aug 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.43% |
| Aug 6, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.41% |
| Aug 5, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -1.24% |
| Aug 4, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Jul 31, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.22% |