Loomis Sayles Small/Mid Cap Growth Fund Class N (LSMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.81
+0.04 (0.29%)
Jun 30, 2025, 4:00 PM EDT
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.36% |
| Jun 26, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.25% |
| Jun 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.80% |
| Jun 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.26% |
| Jun 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.27% |
| Jun 18, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.23% |
| Jun 17, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.89% |
| Jun 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.15% |
| Jun 12, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.07% |
| Jun 11, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.22% |
| Jun 10, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.07% |
| Jun 9, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.51% |
| Jun 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.23% |
| Jun 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.76% |
| Jun 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.92% |
| Jun 2, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.23% |
| May 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% |
| May 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% |
| May 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.01% |
| May 22, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| May 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.63% |
| May 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.08% |
| May 19, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.15% |
| May 16, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.60% |
| May 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| May 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.60% |
| May 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% |
| May 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.26% |
| May 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% |
| May 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.01% |
| May 7, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.47% |
| May 6, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.01% |
| May 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| May 2, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.45% |
| May 1, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.64% |
| Apr 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.72% |
| Apr 28, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% |
| Apr 25, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| Apr 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.14% |
| Apr 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.02% |
| Apr 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.23% |
| Apr 21, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -3.24% |
| Apr 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.50% |
| Apr 16, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.40% |
| Apr 15, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Apr 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 6.96% |
| Apr 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.73% |
| Apr 10, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -3.76% |
| Apr 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 9.96% |