Loomis Sayles Small/Mid Cap Growth Fund Class N (LSMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.94
+0.31 (2.45%)
May 2, 2025, 4:00 PM EDT
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.37% |
| Apr 7, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -6.17% |
| Apr 3, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -6.32% |
| Apr 2, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.49% |
| Apr 1, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.47% |
| Mar 31, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.85% |
| Mar 28, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.61% |
| Mar 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.84% |
| Mar 26, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.35% |
| Mar 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Mar 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.85% |
| Mar 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% |
| Mar 20, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.84% |
| Mar 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% |
| Mar 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.00% |
| Mar 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.48% |
| Mar 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2.64% |
| Mar 13, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.65% |
| Mar 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.63% |
| Mar 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
| Mar 10, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.52% |
| Mar 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 6, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.46% |
| Mar 5, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.51% |
| Mar 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.75% |
| Mar 3, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.63% |
| Feb 28, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.33% |
| Feb 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.32% |
| Feb 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.59% |
| Feb 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.73% |