Nasdaq - Delayed Quote
USD
Longleaf Partners (LLPFX)
23.39
+0.50
(+2.18%)
At close: 5:10:43 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
22.89
22.89
22.89
22.89
22.89
-
Oct 28, 2026
22.74
22.74
22.74
22.74
22.74
-
Oct 27, 2026
23.03
23.03
23.03
23.03
23.03
-
Oct 26, 2026
23.09
23.09
23.09
23.09
23.09
-
Oct 23, 2026
23.05
23.05
23.05
23.05
23.05
-
Oct 22, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 21, 2026
22.82
22.82
22.82
22.82
22.82
-
Oct 20, 2026
22.95
22.95
22.95
22.95
22.95
-
Oct 19, 2026
22.71
22.71
22.71
22.71
22.71
-
Oct 16, 2026
22.88
22.88
22.88
22.88
22.88
-
Oct 15, 2026
22.81
22.81
22.81
22.81
22.81
-
Oct 14, 2026
22.49
22.49
22.49
22.49
22.49
-
Oct 13, 2026
22.49
22.49
22.49
22.49
22.49
-
Oct 12, 2026
22.32
22.32
22.32
22.32
22.32
-
Oct 9, 2026
22.18
22.18
22.18
22.18
22.18
-
Oct 8, 2026
22.15
22.15
22.15
22.15
22.15
-
Oct 7, 2026
21.89
21.89
21.89
21.89
21.89
-
Oct 6, 2026
21.92
21.92
21.92
21.92
21.92
-
Oct 5, 2026
21.78
21.78
21.78
21.78
21.78
-
Oct 2, 2026
21.69
21.69
21.69
21.69
21.69
-
Oct 1, 2026
21.59
21.59
21.59
21.59
21.59
-
Sep 30, 2026
21.50
21.50
21.50
21.50
21.50
-
Sep 29, 2026
21.77
21.77
21.77
21.77
21.77
-
Sep 28, 2026
21.84
21.84
21.84
21.84
21.84
-
Sep 25, 2026
22.03
22.03
22.03
22.03
22.03
-
Sep 24, 2026
21.93
21.93
21.93
21.93
21.93
-
Sep 23, 2026
22.13
22.13
22.13
22.13
22.13
-
Sep 22, 2026
22.33
22.33
22.33
22.33
22.33
-
Sep 21, 2026
22.25
22.25
22.25
22.25
22.25
-
Sep 18, 2026
22.22
22.22
22.22
22.22
22.22
-
Sep 17, 2026
22.45
22.45
22.45
22.45
22.45
-
Sep 16, 2026
22.38
22.38
22.38
22.38
22.38
-
Sep 15, 2026
22.64
22.64
22.64
22.64
22.64
-
Sep 14, 2026
22.83
22.83
22.83
22.83
22.83
-
Sep 11, 2026
22.59
22.59
22.59
22.59
22.59
-
Sep 10, 2026
22.51
22.51
22.51
22.51
22.51
-
Sep 9, 2026
22.63
22.63
22.63
22.63
22.63
-
Sep 8, 2026
22.91
22.91
22.91
22.91
22.91
-
Sep 4, 2026
23.30
23.30
23.30
23.30
23.30
-
Sep 3, 2026
23.29
23.29
23.29
23.29
23.29
-
Sep 2, 2026
23.29
23.29
23.29
23.29
23.29
-
Sep 1, 2026
23.13
23.13
23.13
23.13
23.13
-
Aug 31, 2026
23.16
23.16
23.16
23.16
23.16
-
Aug 28, 2026
23.27
23.27
23.27
23.27
23.27
-
Aug 27, 2026
23.19
23.19
23.19
23.19
23.19
-
Aug 26, 2026
23.36
23.36
23.36
23.36
23.36
-
Aug 25, 2026
23.40
23.40
23.40
23.40
23.40
-
Aug 24, 2026
23.43
23.43
23.43
23.43
23.43
-
Aug 21, 2026
23.32
23.32
23.32
23.32
23.32
-
Aug 20, 2026
23.07
23.07
23.07
23.07
23.07
-
Aug 19, 2026
23.09
23.09
23.09
23.09
23.09
-
Aug 18, 2026
22.79
22.79
22.79
22.79
22.79
-
Aug 17, 2026
22.91
22.91
22.91
22.91
22.91
-
Aug 14, 2026
23.30
23.30
23.30
23.30
23.30
-
Aug 13, 2026
23.33
23.33
23.33
23.33
23.33
-
Aug 12, 2026
23.12
23.12
23.12
23.12
23.12
-
Aug 11, 2026
23.24
23.24
23.24
23.24
23.24
-
Aug 10, 2026
23.20
23.20
23.20
23.20
23.20
-
Aug 7, 2026
23.24
23.24
23.24
23.24
23.24
-
Aug 6, 2026
23.11
23.11
23.11
23.11
23.11
-
Aug 5, 2026
23.19
23.19
23.19
23.19
23.19
-
Aug 4, 2026
23.50
23.50
23.50
23.50
23.50
-
Aug 3, 2026
23.18
23.18
23.18
23.18
23.18
-
Jul 31, 2026
23.04
23.04
23.04
23.04
23.04
-
Jul 30, 2026
23.00
23.00
23.00
23.00
23.00
-
Jul 29, 2026
23.23
23.23
23.23
23.23
23.23
-
Jul 28, 2026
22.99
22.99
22.99
22.99
22.99
-
Jul 27, 2026
22.52
22.52
22.52
22.52
22.52
-
Jul 24, 2026
22.22
22.22
22.22
22.22
22.22
-
Jul 23, 2026
22.04
22.04
22.04
22.04
22.04
-
Jul 22, 2026
22.60
22.60
22.60
22.60
22.60
-
Jul 21, 2026
22.49
22.49
22.49
22.49
22.49
-
Jul 20, 2026
22.53
22.53
22.53
22.53
22.53
-
Jul 17, 2026
22.76
22.76
22.76
22.76
22.76
-
Jul 16, 2026
22.97
22.97
22.97
22.97
22.97
-
Jul 15, 2026
22.57
22.57
22.57
22.57
22.57
-
Jul 14, 2026
22.34
22.34
22.34
22.34
22.34
-
Jul 13, 2026
22.40
22.40
22.40
22.40
22.40
-
Jul 10, 2026
22.38
22.38
22.38
22.38
22.38
-
Jul 9, 2026
22.21
22.21
22.21
22.21
22.21
-
Jul 8, 2026
22.11
22.11
22.11
22.11
22.11
-
Jul 7, 2026
22.49
22.49
22.49
22.49
22.49
-
Jul 6, 2026
22.38
22.38
22.38
22.38
22.38
-
Jul 2, 2026
22.41
22.41
22.41
22.41
22.41
-
Jul 1, 2026
22.19
22.19
22.19
22.19
22.19
-
Jun 30, 2026
22.03
22.03
22.03
22.03
22.03
-
Jun 29, 2026
22.06
22.06
22.06
22.06
22.06
-
Jun 26, 2026
21.94
21.94
21.94
21.94
21.94
-
Jun 25, 2026
21.68
21.68
21.68
21.68
21.68
-
Jun 24, 2026
21.53
21.53
21.53
21.53
21.53
-
Jun 23, 2026
21.18
21.18
21.18
21.18
21.18
-
Jun 22, 2026
21.20
21.20
21.20
21.20
21.20
-
Jun 18, 2026
21.35
21.35
21.35
21.35
21.35
-
Jun 17, 2026
21.35
21.35
21.35
21.35
21.35
-
Jun 16, 2026
21.89
21.89
21.89
21.89
21.89
-
Jun 15, 2026
21.93
21.93
21.93
21.93
21.93
-
Jun 12, 2026
22.03
22.03
22.03
22.03
22.03
-
Jun 11, 2026
21.83
21.83
21.83
21.83
21.83
-
Jun 10, 2026
21.64
21.64
21.64
21.64
21.64
-
Jun 9, 2026
21.82
21.82
21.82
21.82
21.82
-
Jun 8, 2026
21.65
21.65
21.65
21.65
21.65
-
Jun 5, 2026
21.66
21.66
21.66
21.66
21.66
-
Jun 4, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 3, 2026
21.68
21.68
21.68
21.68
21.68
-
Jun 2, 2026
21.75
21.75
21.75
21.75
21.75
-
Jun 1, 2026
21.76
21.76
21.76
21.76
21.76
-
May 29, 2026
21.76
21.76
21.76
21.76
21.76
-
May 28, 2026
21.90
21.90
21.90
21.90
21.90
-
May 27, 2026
21.77
21.77
21.77
21.77
21.77
-
May 26, 2026
21.47
21.47
21.47
21.47
21.47
-
May 22, 2026
21.52
21.52
21.52
21.52
21.52
-
May 21, 2026
21.37
21.37
21.37
21.37
21.37
-
May 20, 2026
21.37
21.37
21.37
21.37
21.37
-
May 19, 2026
21.12
21.12
21.12
21.12
21.12
-
May 18, 2026
21.09
21.09
21.09
21.09
21.09
-
May 15, 2026
21.16
21.16
21.16
21.16
21.16
-
May 14, 2026
21.26
21.26
21.26
21.26
21.26
-
May 13, 2026
21.15
21.15
21.15
21.15
21.15
-
May 12, 2026
21.30
21.30
21.30
21.30
21.30
-
May 11, 2026
21.30
21.30
21.30
21.30
21.30
-
May 8, 2026
21.66
21.66
21.66
21.66
21.66
-
May 7, 2026
21.60
21.60
21.60
21.60
21.60
-
May 6, 2026
21.75
21.75
21.75
21.75
21.75
-
May 5, 2026
21.41
21.41
21.41
21.41
21.41
-
May 4, 2026
21.60
21.60
21.60
21.60
21.60
-
May 1, 2026
21.74
21.74
21.74
21.74
21.74
-
Apr 30, 2026
21.97
21.97
21.97
21.97
21.97
-
Apr 29, 2026
21.57
21.57
21.57
21.57
21.57
-
Apr 28, 2026
21.72
21.72
21.72
21.72
21.72
-
Apr 27, 2026
21.77
21.77
21.77
21.77
21.77
-
Apr 24, 2026
21.77
21.77
21.77
21.77
21.77
-
Apr 23, 2026
21.80
21.80
21.80
21.80
21.80
-
Apr 22, 2026
21.90
21.90
21.90
21.90
21.90
-
Apr 21, 2026
22.06
22.06
22.06
22.06
22.06
-
Apr 20, 2026
22.18
22.18
22.18
22.18
22.18
-
Apr 17, 2026
22.17
22.17
22.17
22.17
22.17
-
Apr 16, 2026
21.83
21.83
21.83
21.83
21.83
-
Apr 15, 2026
21.73
21.73
21.73
21.73
21.73
-
Apr 14, 2026
21.72
21.72
21.72
21.72
21.72
-
Apr 13, 2026
21.74
21.74
21.74
21.74
21.74
-
Apr 10, 2026
21.76
21.76
21.76
21.76
21.76
-
Apr 9, 2026
21.85
21.85
21.85
21.85
21.85
-
Apr 8, 2026
21.78
21.78
21.78
21.78
21.78
-
Apr 7, 2026
21.48
21.48
21.48
21.48
21.48
-
Apr 6, 2026
21.49
21.49
21.49
21.49
21.49
-
Apr 2, 2026
21.29
21.29
21.29
21.29
21.29
-
Apr 1, 2026
21.27
21.27
21.27
21.27
21.27
-
Mar 31, 2026
21.21
21.21
21.21
21.21
21.21
-
Mar 30, 2026
20.94
20.94
20.94
20.94
20.94
-
Mar 27, 2026
20.85
20.85
20.85
20.85
20.85
-
Mar 26, 2026
21.06
21.06
21.06
21.06
21.06
-
Mar 25, 2026
21.06
21.06
21.06
21.06
21.06
-
Mar 24, 2026
21.03
21.03
21.03
21.03
21.03
-
Mar 23, 2026
21.01
21.01
21.01
21.01
21.01
-
Mar 20, 2026
20.78
20.78
20.78
20.78
20.78
-
Mar 19, 2026
21.04
21.04
21.04
21.04
21.04
-
Mar 18, 2026
21.13
21.13
21.13
21.13
21.13
-
Mar 17, 2026
21.51
21.51
21.51
21.51
21.51
-
Mar 16, 2026
21.32
21.32
21.32
21.32
21.32
-
Mar 13, 2026
21.27
21.27
21.27
21.27
21.27
-
Mar 12, 2026
21.25
21.25
21.25
21.25
21.25
-
Mar 11, 2026
21.51
21.51
21.51
21.51
21.51
-
Mar 10, 2026
21.49
21.49
21.49
21.49
21.49
-
Mar 9, 2026
21.71
21.71
21.71
21.71
21.71
-
Mar 6, 2026
21.81
21.81
21.81
21.81
21.81
-
Mar 5, 2026
22.04
22.04
22.04
22.04
22.04
-
Mar 4, 2026
22.18
22.18
22.18
22.18
22.18
-
Mar 3, 2026
22.07
22.07
22.07
22.07
22.07
-
Mar 2, 2026
22.23
22.23
22.23
22.23
22.23
-
Feb 27, 2026
22.51
22.51
22.51
22.51
22.51
-
Feb 26, 2026
22.44
22.44
22.44
22.44
22.44
-
Feb 25, 2026
22.26
22.26
22.26
22.26
22.26
-
Feb 24, 2026
22.39
22.39
22.39
22.39
22.39
-
Feb 23, 2026
22.25
22.25
22.25
22.25
22.25
-
Feb 20, 2026
22.61
22.61
22.61
22.61
22.61
-
Feb 19, 2026
22.45
22.45
22.45
22.45
22.45
-
Feb 18, 2026
22.49
22.49
22.49
22.49
22.49
-
Feb 17, 2026
22.25
22.25
22.25
22.25
22.25
-
Feb 13, 2026
22.31
22.31
22.31
22.31
22.31
-
Feb 12, 2026
22.19
22.19
22.19
22.19
22.19
-
Feb 11, 2026
22.58
22.58
22.58
22.58
22.58
-
Feb 10, 2026
23.03
23.03
23.03
23.03
23.03
-
Feb 9, 2026
22.95
22.95
22.95
22.95
22.95
-
Feb 6, 2026
23.01
23.01
23.01
23.01
23.01
-
Feb 5, 2026
22.68
22.68
22.68
22.68
22.68
-
Feb 4, 2026
22.85
22.85
22.85
22.85
22.85
-
Feb 3, 2026
22.43
22.43
22.43
22.43
22.43
-
Feb 2, 2026
22.33
22.33
22.33
22.33
22.33
-
Jan 30, 2026
22.25
22.25
22.25
22.25
22.25
-
Jan 29, 2026
22.23
22.23
22.23
22.23
22.23
-
Jan 28, 2026
22.18
22.18
22.18
22.18
22.18
-
Jan 27, 2026
22.43
22.43
22.43
22.43
22.43
-
Jan 26, 2026
22.63
22.63
22.63
22.63
22.63
-
Jan 23, 2026
22.53
22.53
22.53
22.53
22.53
-
Jan 22, 2026
22.64
22.64
22.64
22.64
22.64
-
Jan 21, 2026
22.66
22.66
22.66
22.66
22.66
-
Jan 20, 2026
22.50
22.50
22.50
22.50
22.50
-
Jan 16, 2026
22.80
22.80
22.80
22.80
22.80
-
Jan 15, 2026
22.97
22.97
22.97
22.97
22.97
-
Jan 14, 2026
22.90
22.90
22.90
22.90
22.90
-
Jan 13, 2026
22.72
22.72
22.72
22.72
22.72
-
Jan 12, 2026
22.70
22.70
22.70
22.70
22.70
-
Jan 9, 2026
22.69
22.69
22.69
22.69
22.69
-
Jan 8, 2026
22.61
22.61
22.61
22.61
22.61
-
Jan 7, 2026
22.38
22.38
22.38
22.38
22.38
-
Jan 6, 2026
22.58
22.58
22.58
22.58
22.58
-
Jan 5, 2026
22.38
22.38
22.38
22.38
22.38
-
Jan 2, 2026
22.23
22.23
22.23
22.23
22.23
-
Dec 31, 2025
22.20
22.20
22.20
22.20
22.20
-
Dec 30, 2025
22.35
22.35
22.35
22.35
22.35
-
Dec 29, 2025
22.36
22.36
22.36
22.36
22.36
-
Dec 26, 2025
22.45
22.45
22.45
22.45
22.45
-
Dec 24, 2025
22.39
22.39
22.39
22.39
22.39
-
Dec 23, 2025
22.32
22.32
22.32
22.32
22.32
-
Dec 22, 2025
22.36
22.36
22.36
22.36
22.36
-
Dec 19, 2025
22.40
22.40
22.40
22.40
22.40
-
Dec 18, 2025
22.35
22.35
22.35
22.35
22.35
-
Dec 17, 2025
22.42
22.42
22.42
22.42
22.42
-
Dec 16, 2025
2.857
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
22.40
22.40
22.40
22.40
22.40
-
Dec 15, 2025
25.34
25.34
25.34
25.34
22.48
-
Dec 12, 2025
25.26
25.26
25.26
25.26
22.41
-
Dec 11, 2025
25.47
25.47
25.47
25.47
22.60
-
Dec 10, 2025
25.30
25.30
25.30
25.30
22.45
-
Dec 9, 2025
24.69
24.69
24.69
24.69
21.91
-
Dec 8, 2025
24.82
24.82
24.82
24.82
22.02
-
Dec 5, 2025
25.04
25.04
25.04
25.04
22.22
-
Dec 4, 2025
24.97
24.97
24.97
24.97
22.15
-
Dec 3, 2025
25.20
25.20
25.20
25.20
22.36
-
Dec 2, 2025
25.02
25.02
25.02
25.02
22.20
-
Dec 1, 2025
25.22
25.22
25.22
25.22
22.38
-
Nov 28, 2025
25.33
25.33
25.33
25.33
22.47
-
Nov 26, 2025
25.20
25.20
25.20
25.20
22.36
-
Nov 25, 2025
25.03
25.03
25.03
25.03
22.21
-
Nov 24, 2025
24.45
24.45
24.45
24.45
21.69
-
Nov 21, 2025
24.40
24.40
24.40
24.40
21.65
-
Nov 20, 2025
23.83
23.83
23.83
23.83
21.14
-
Nov 19, 2025
23.81
23.81
23.81
23.81
21.13
-
Nov 18, 2025
24.02
24.02
24.02
24.02
21.31
-
Nov 17, 2025
24.00
24.00
24.00
24.00
21.29
-
Nov 14, 2025
24.39
24.39
24.39
24.39
21.64
-
Nov 13, 2025
24.62
24.62
24.62
24.62
21.84
-
Nov 12, 2025
24.75
24.75
24.75
24.75
21.96
-
Nov 11, 2025
24.56
24.56
24.56
24.56
21.79
-
Nov 10, 2025
24.27
24.27
24.27
24.27
21.53
-
Nov 7, 2025
24.17
24.17
24.17
24.17
21.44
-
Nov 6, 2025
23.94
23.94
23.94
23.94
21.24
-
Nov 5, 2025
24.09
24.09
24.09
24.09
21.37
-
Nov 4, 2025
23.77
23.77
23.77
23.77
21.09
-
Nov 3, 2025
23.96
23.96
23.96
23.96
21.26
-
Oct 31, 2025
24.08
24.08
24.08
24.08
21.37
-
