Loomis Sayles Small Cap Growth Fund Institutional Class (LSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.09
-0.38 (-1.33%)
Aug 1, 2025, 4:00 PM EDT
LSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | -1.33% |
| Jul 31, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.59% |
| Jul 30, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.21% |
| Jul 29, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.31% |
| Jul 28, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.45% |
| Jul 24, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.13% |
| Jul 23, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.32% |
| Jul 22, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.07% |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.27% |
| Jul 17, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.32% |
| Jul 16, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.12% |
| Jul 15, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.49% |
| Jul 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.31% |
| Jul 10, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Jul 9, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.93% |
| Jul 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.07% |
| Jul 7, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.08% |
| Jul 3, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.95% |
| Jul 2, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.74% |
| Jul 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.42% |
| Jun 30, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.25% |
| Jun 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.25% |
| Jun 25, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.96% |
| Jun 24, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.93% |
| Jun 23, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.79% |
| Jun 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.25% |
| Jun 17, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.47% |
| Jun 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.82% |
| Jun 12, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.43% |
| Jun 11, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.07% |
| Jun 10, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.14% |
| Jun 9, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.19% |
| Jun 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.47% |
| Jun 4, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.11% |
| Jun 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.36% |
| Jun 2, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.66% |
| May 29, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.07% |
| May 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.31% |
| May 27, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.70% |
| May 22, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.07% |
| May 21, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.56% |
| May 20, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.65% |
| May 19, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.18% |
| May 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.88% |
| May 15, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.37% |
| May 14, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.66% |
| May 13, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.37% |
| May 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 3.40% |
| May 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% |
| May 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.26% |