Loomis Sayles Global Growth N (LSNGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.89
+0.15 (0.61%)
At close: Dec 3, 2025
LSNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.12% |
| Dec 4, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.52% |
| Dec 3, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.61% |
| Dec 2, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.10% |
| Dec 1, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.49% |
| Nov 28, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.70% |
| Nov 26, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.49% |
| Nov 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.04% |
| Nov 24, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.86% |
| Nov 21, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.03% |
| Nov 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.50% |
| Nov 19, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.04% |
| Nov 18, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.62% |
| Nov 17, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.70% |
| Nov 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.41% |
| Nov 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.25% |
| Nov 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.72% |
| Nov 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.64% |
| Nov 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.59% |
| Nov 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.01% |
| Nov 6, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.82% |
| Nov 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.84% |
| Nov 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.99% |
| Nov 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.12% |
| Oct 31, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.83% |
| Oct 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.38% |
| Oct 29, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.34% |
| Oct 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.42% |
| Oct 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.67% |
| Oct 24, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.47% |
| Oct 23, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.98% |
| Oct 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.32% |
| Oct 21, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.27% |
| Oct 20, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.57% |
| Oct 17, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% |
| Oct 16, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.08% |
| Oct 15, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.32% |
| Oct 14, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.55% |
| Oct 13, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.92% |
| Oct 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -3.40% |
| Oct 9, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.08% |
| Oct 8, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.05% |
| Oct 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.73% |
| Oct 6, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.06% |
| Oct 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.27% |
| Oct 2, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.55% |
| Oct 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.28% |
| Sep 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.59% |
| Sep 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.71% |
| Sep 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.16% |