Loomis Sayles Small Cap Growth Fund Class N (LSSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.05
-0.47 (-1.59%)
Aug 1, 2025, 8:06 AM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.59% |
| Jul 30, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.20% |
| Jul 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.30% |
| Jul 28, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.44% |
| Jul 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.11% |
| Jul 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.29% |
| Jul 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.07% |
| Jul 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.28% |
| Jul 17, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.36% |
| Jul 16, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.10% |
| Jul 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.49% |
| Jul 14, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.34% |
| Jul 10, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.03% |
| Jul 9, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.93% |
| Jul 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.07% |
| Jul 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.06% |
| Jul 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.93% |
| Jul 2, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.73% |
| Jul 1, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.41% |
| Jun 30, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% |
| Jun 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.23% |
| Jun 25, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.94% |
| Jun 24, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.95% |
| Jun 23, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.78% |
| Jun 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.25% |
| Jun 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.46% |
| Jun 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.84% |
| Jun 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.42% |
| Jun 11, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.07% |
| Jun 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.14% |
| Jun 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.20% |
| Jun 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.46% |
| Jun 4, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.11% |
| Jun 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.33% |
| Jun 2, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.69% |
| May 29, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.07% |
| May 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.28% |
| May 27, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.71% |
| May 22, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.11% |
| May 21, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -2.54% |
| May 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.64% |
| May 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.18% |
| May 16, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.86% |
| May 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.40% |
| May 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.68% |
| May 13, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.36% |
| May 12, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 3.41% |
| May 9, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.52% |
| May 8, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.23% |