Loomis Sayles Small/Mid Cap Growth Fund Class N (LSMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
+0.41 (2.63%)
At close: Apr 17, 2026
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.63% |
| Apr 16, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
| Apr 15, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.57% |
| Apr 14, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.22% |
| Apr 13, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.30% |
| Apr 10, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.52% |
| Apr 9, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Apr 8, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 3.90% |
| Apr 7, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Apr 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Apr 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Apr 1, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% |
| Mar 31, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 4.14% |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.55% |
| Mar 27, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.00% |
| Mar 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.36% |
| Mar 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% |
| Mar 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.55% |
| Mar 23, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.95% |
| Mar 20, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.58% |
| Mar 19, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Mar 18, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Mar 17, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.03% |
| Mar 16, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.11% |
| Mar 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Mar 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.63% |
| Mar 11, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% |
| Mar 10, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.67% |
| Mar 9, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| Mar 6, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.25% |
| Mar 5, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.94% |
| Mar 4, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.05% |
| Mar 3, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.80% |
| Mar 2, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.65% |
| Feb 27, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.28% |
| Feb 26, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.90% |
| Feb 25, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Feb 24, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.24% |
| Feb 23, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.80% |
| Feb 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.39% |
| Feb 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.19% |
| Feb 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| Feb 17, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.13% |
| Feb 13, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.18% |
| Feb 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.75% |
| Feb 11, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Feb 10, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.19% |
| Feb 9, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 4.23% |
| Feb 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.06% |
| Feb 4, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% |