Loomis Sayles Small/Mid Cap Growth Fund Institutional Class (LSMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.82
+0.06 (0.47%)
May 7, 2025, 4:00 PM EDT
LSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.01% |
| May 7, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.47% |
| May 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.01% |
| May 5, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.31% |
| May 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.46% |
| May 1, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Apr 30, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.08% |
| Apr 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.72% |
| Apr 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Apr 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| Apr 24, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.14% |
| Apr 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 2.02% |
| Apr 22, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.24% |
| Apr 21, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -3.24% |
| Apr 17, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Apr 16, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.40% |
| Apr 15, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Apr 14, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 6.97% |
| Apr 11, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -3.74% |
| Apr 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -3.76% |
| Apr 9, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 9.97% |
| Apr 8, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.45% |
| Apr 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -6.09% |
| Apr 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -6.32% |
| Apr 2, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.49% |
| Apr 1, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.47% |
| Mar 31, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.85% |
| Mar 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.61% |
| Mar 27, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.84% |
| Mar 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.35% |
| Mar 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.07% |
| Mar 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.85% |
| Mar 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% |
| Mar 20, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.84% |
| Mar 19, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.55% |
| Mar 18, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.00% |
| Mar 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.48% |
| Mar 14, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.64% |
| Mar 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.65% |
| Mar 12, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.63% |
| Mar 11, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.16% |
| Mar 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -3.52% |
| Mar 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Mar 6, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.46% |
| Mar 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% |
| Mar 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% |
| Mar 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.64% |
| Feb 28, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.34% |
| Feb 27, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.32% |
| Feb 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.59% |