Nasdaq - Delayed Quote
USD
Loomis Sayles Growth A (LGRRX)
28.94
-0.30
(-1.03%)
As of 8:06:44 AM EST. Market Open.
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 30, 2026
28.94
28.94
28.94
28.94
28.94
-
Oct 29, 2026
29.24
29.24
29.24
29.24
29.24
-
Oct 28, 2026
29.55
29.55
29.55
29.55
29.55
-
Oct 27, 2026
29.48
29.48
29.48
29.48
29.48
-
Oct 26, 2026
29.51
29.51
29.51
29.51
29.51
-
Oct 23, 2026
29.42
29.42
29.42
29.42
29.42
-
Oct 22, 2026
29.66
29.66
29.66
29.66
29.66
-
Oct 21, 2026
30.17
30.17
30.17
30.17
30.17
-
Oct 20, 2026
30.07
30.07
30.07
30.07
30.07
-
Oct 19, 2026
29.95
29.95
29.95
29.95
29.95
-
Oct 16, 2026
29.67
29.67
29.67
29.67
29.67
-
Oct 15, 2026
30.19
30.19
30.19
30.19
30.19
-
Oct 14, 2026
29.86
29.86
29.86
29.86
29.86
-
Oct 13, 2026
30.28
30.28
30.28
30.28
30.28
-
Oct 12, 2026
30.21
30.21
30.21
30.21
30.21
-
Oct 9, 2026
30.13
30.13
30.13
30.13
30.13
-
Oct 8, 2026
29.81
29.81
29.81
29.81
29.81
-
Oct 7, 2026
30.03
30.03
30.03
30.03
30.03
-
Oct 6, 2026
30.06
30.06
30.06
30.06
30.06
-
Oct 5, 2026
29.95
29.95
29.95
29.95
29.95
-
Oct 2, 2026
29.55
29.55
29.55
29.55
29.55
-
Oct 1, 2026
29.25
29.25
29.25
29.25
29.25
-
Sep 30, 2026
29.29
29.29
29.29
29.29
29.29
-
Sep 29, 2026
29.31
29.31
29.31
29.31
29.31
-
Sep 28, 2026
29.26
29.26
29.26
29.26
29.26
-
Sep 25, 2026
29.68
29.68
29.68
29.68
29.68
-
Sep 24, 2026
29.74
29.74
29.74
29.74
29.74
-
Sep 23, 2026
29.66
29.66
29.66
29.66
29.66
-
Sep 22, 2026
29.90
29.90
29.90
29.90
29.90
-
Sep 21, 2026
29.95
29.95
29.95
29.95
29.95
-
Sep 18, 2026
29.33
29.33
29.33
29.33
29.33
-
Sep 17, 2026
29.45
29.45
29.45
29.45
29.45
-
Sep 16, 2026
29.15
29.15
29.15
29.15
29.15
-
Sep 15, 2026
29.29
29.29
29.29
29.29
29.29
-
Sep 14, 2026
29.52
29.52
29.52
29.52
29.52
-
Sep 11, 2026
29.29
29.29
29.29
29.29
29.29
-
Sep 10, 2026
29.09
29.09
29.09
29.09
29.09
-
Sep 9, 2026
29.31
29.31
29.31
29.31
29.31
-
Sep 8, 2026
29.51
29.51
29.51
29.51
29.51
-
Sep 4, 2026
29.92
29.92
29.92
29.92
29.92
-
Sep 3, 2026
30.28
30.28
30.28
30.28
30.28
-
Sep 2, 2026
29.79
29.79
29.79
29.79
29.79
-
Sep 1, 2026
29.42
29.42
29.42
29.42
29.42
-
Aug 31, 2026
29.82
29.82
29.82
29.82
29.82
-
Aug 28, 2026
29.92
29.92
29.92
29.92
29.92
-
Aug 27, 2026
29.97
29.97
29.97
29.97
29.97
-
Aug 26, 2026
29.54
29.54
29.54
29.54
29.54
-
Aug 25, 2026
29.70
29.70
29.70
29.70
29.70
-
Aug 24, 2026
29.49
29.49
29.49
29.49
29.49
-
Aug 21, 2026
29.54
29.54
29.54
29.54
29.54
-
Aug 20, 2026
29.26
29.26
29.26
29.26
29.26
-
Aug 19, 2026
29.47
29.47
29.47
29.47
29.47
-
Aug 18, 2026
29.10
29.10
29.10
29.10
29.10
-
Aug 17, 2026
29.20
29.20
29.20
29.20
29.20
-
Aug 14, 2026
29.63
29.63
29.63
29.63
29.63
-
Aug 13, 2026
29.81
29.81
29.81
29.81
29.81
-
Aug 12, 2026
29.38
29.38
29.38
29.38
29.38
-
Aug 11, 2026
29.43
29.43
29.43
29.43
29.43
-
Aug 10, 2026
29.66
29.66
29.66
29.66
29.66
-
Aug 7, 2026
29.50
29.50
29.50
29.50
29.50
-
Aug 6, 2026
29.25
29.25
29.25
29.25
29.25
-
Aug 5, 2026
29.32
29.32
29.32
29.32
29.32
-
Aug 4, 2026
29.17
29.17
29.17
29.17
29.17
-
Aug 3, 2026
28.88
28.88
28.88
28.88
28.88
-
Jul 31, 2026
28.08
28.08
28.08
28.08
28.08
-
Jul 30, 2026
27.54
27.54
27.54
27.54
27.54
-
Jul 29, 2026
27.28
27.28
27.28
27.28
27.28
-
Jul 28, 2026
27.54
27.54
27.54
27.54
27.54
-
Jul 27, 2026
27.11
27.11
27.11
27.11
27.11
-
Jul 24, 2026
26.91
26.91
26.91
26.91
26.91
-
Jul 23, 2026
26.91
26.91
26.91
26.91
26.91
-
Jul 22, 2026
27.76
27.76
27.76
27.76
27.76
-
Jul 21, 2026
27.96
27.96
27.96
27.96
27.96
-
Jul 20, 2026
27.95
27.95
27.95
27.95
27.95
-
Jul 17, 2026
28.07
28.07
28.07
28.07
28.07
-
Jul 16, 2026
28.62
28.62
28.62
28.62
28.62
-
Jul 15, 2026
28.78
28.78
28.78
28.78
28.78
-
Jul 14, 2026
28.45
28.45
28.45
28.45
28.45
-
Jul 13, 2026
28.34
28.34
28.34
28.34
28.34
-
Jul 10, 2026
28.60
28.60
28.60
28.60
28.60
-
Jul 9, 2026
28.42
28.42
28.42
28.42
28.42
-
Jul 8, 2026
28.20
28.20
28.20
28.20
28.20
-
Jul 7, 2026
28.50
28.50
28.50
28.50
28.50
-
Jul 6, 2026
28.51
28.51
28.51
28.51
28.51
-
Jul 2, 2026
28.24
28.24
28.24
28.24
28.24
-
Jul 1, 2026
28.19
28.19
28.19
28.19
28.19
-
Jun 30, 2026
27.74
27.74
27.74
27.74
27.74
-
Jun 29, 2026
27.68
27.68
27.68
27.68
27.68
-
Jun 26, 2026
27.21
27.21
27.21
27.21
27.21
-
Jun 25, 2026
26.96
26.96
26.96
26.96
26.96
-
Jun 24, 2026
27.27
27.27
27.27
27.27
27.27
-
Jun 23, 2026
27.30
27.30
27.30
27.30
27.30
-
Jun 22, 2026
27.63
27.63
27.63
27.63
27.63
-
Jun 18, 2026
28.09
28.09
28.09
28.09
28.09
-
Jun 17, 2026
27.87
27.87
27.87
27.87
27.87
-
Jun 16, 2026
28.48
28.48
28.48
28.48
28.48
-
Jun 15, 2026
28.61
28.61
28.61
28.61
28.61
-
Jun 12, 2026
28.01
28.01
28.01
28.01
28.01
-
Jun 11, 2026
28.01
28.01
28.01
28.01
28.01
-
Jun 10, 2026
27.83
27.83
27.83
27.83
27.83
-
Jun 9, 2026
28.39
28.39
28.39
28.39
28.39
-
Jun 8, 2026
28.47
28.47
28.47
28.47
28.47
-
Jun 5, 2026
28.51
28.51
28.51
28.51
28.51
-
Jun 4, 2026
29.36
29.36
29.36
29.36
29.36
-
Jun 3, 2026
28.94
28.94
28.94
28.94
28.94
-
Jun 2, 2026
29.37
29.37
29.37
29.37
29.37
-
Jun 1, 2026
29.88
29.88
29.88
29.88
29.88
-
May 29, 2026
29.75
29.75
29.75
29.75
29.75
-
May 28, 2026
29.68
29.68
29.68
29.68
29.68
-
May 27, 2026
29.37
29.37
29.37
29.37
29.37
-
May 26, 2026
29.23
29.23
29.23
29.23
29.23
-
May 22, 2026
29.18
29.18
29.18
29.18
29.18
-
May 21, 2026
29.22
29.22
29.22
29.22
29.22
-
May 20, 2026
29.32
29.32
29.32
29.32
29.32
-
May 19, 2026
28.96
28.96
28.96
28.96
28.96
-
May 18, 2026
29.33
29.33
29.33
29.33
29.33
-
May 15, 2026
29.37
29.37
29.37
29.37
29.37
-
May 14, 2026
29.78
29.78
29.78
29.78
29.78
-
May 13, 2026
29.69
29.69
29.69
29.69
29.69
-
May 12, 2026
29.40
29.40
29.40
29.40
29.40
-
May 11, 2026
29.51
29.51
29.51
29.51
29.51
-
May 8, 2026
29.63
29.63
29.63
29.63
29.63
-
May 7, 2026
29.33
29.33
29.33
29.33
29.33
-
May 6, 2026
29.12
29.12
29.12
29.12
29.12
-
May 5, 2026
28.57
28.57
28.57
28.57
28.57
-
May 4, 2026
28.67
28.67
28.67
28.67
28.67
-
May 1, 2026
28.72
28.72
28.72
28.72
28.72
-
Apr 30, 2026
28.54
28.54
28.54
28.54
28.54
-
Apr 29, 2026
28.44
28.44
28.44
28.44
28.44
-
Apr 28, 2026
28.52
28.52
28.52
28.52
28.52
-
Apr 27, 2026
28.68
28.68
28.68
28.68
28.68
-
Apr 24, 2026
28.57
28.57
28.57
28.57
28.57
-
Apr 23, 2026
28.22
28.22
28.22
28.22
28.22
-
Apr 22, 2026
28.68
28.68
28.68
28.68
28.68
-
Apr 21, 2026
28.30
28.30
28.30
28.30
28.30
-
Apr 20, 2026
28.57
28.57
28.57
28.57
28.57
-
Apr 17, 2026
28.69
28.69
28.69
28.69
28.69
-
Apr 16, 2026
28.49
28.49
28.49
28.49
28.49
-
Apr 15, 2026
28.46
28.46
28.46
28.46
28.46
-
Apr 14, 2026
27.95
27.95
27.95
27.95
27.95
-
Apr 13, 2026
27.28
27.28
27.28
27.28
27.28
-
Apr 10, 2026
26.83
26.83
26.83
26.83
26.83
-
Apr 9, 2026
26.84
26.84
26.84
26.84
26.84
-
Apr 8, 2026
26.74
26.74
26.74
26.74
26.74
-
Apr 7, 2026
26.14
26.14
26.14
26.14
26.14
-
Apr 6, 2026
26.22
26.22
26.22
26.22
26.22
-
Apr 2, 2026
26.16
26.16
26.16
26.16
26.16
-
Apr 1, 2026
26.23
26.23
26.23
26.23
26.23
-
Mar 31, 2026
26.03
26.03
26.03
26.03
26.03
-
Mar 30, 2026
25.08
25.08
25.08
25.08
25.08
-
Mar 27, 2026
25.03
25.03
25.03
25.03
25.03
-
Mar 26, 2026
25.68
25.68
25.68
25.68
25.68
-
Mar 25, 2026
26.23
26.23
26.23
26.23
26.23
-
Mar 24, 2026
26.06
26.06
26.06
26.06
26.06
-
Mar 23, 2026
26.45
26.45
26.45
26.45
26.45
-
Mar 20, 2026
26.12
26.12
26.12
26.12
26.12
-
Mar 19, 2026
26.58
26.58
26.58
26.58
26.58
-
Mar 18, 2026
26.78
26.78
26.78
26.78
26.78
-
Mar 17, 2026
27.22
27.22
27.22
27.22
27.22
-
Mar 16, 2026
27.19
27.19
27.19
27.19
27.19
-
Mar 13, 2026
26.91
26.91
26.91
26.91
26.91
-
Mar 12, 2026
27.14
27.14
27.14
27.14
27.14
-
Mar 11, 2026
27.66
27.66
27.66
27.66
27.66
-
Mar 10, 2026
27.60
27.60
27.60
27.60
27.60
-
Mar 9, 2026
27.68
27.68
27.68
27.68
27.68
-
Mar 6, 2026
27.51
27.51
27.51
27.51
27.51
-
Mar 5, 2026
27.83
27.83
27.83
27.83
27.83
-
Mar 4, 2026
27.89
27.89
27.89
27.89
27.89
-
Mar 3, 2026
27.52
27.52
27.52
27.52
27.52
-
Mar 2, 2026
27.71
27.71
27.71
27.71
27.71
-
Feb 27, 2026
27.70
27.70
27.70
27.70
27.70
-
Feb 26, 2026
27.66
27.66
27.66
27.66
27.66
-
Feb 25, 2026
27.79
27.79
27.79
27.79
27.79
-
Feb 24, 2026
27.45
27.45
27.45
27.45
27.45
-
Feb 23, 2026
27.19
27.19
27.19
27.19
27.19
-
Feb 20, 2026
27.73
27.73
27.73
27.73
27.73
-
Feb 19, 2026
27.52
27.52
27.52
27.52
27.52
-
Feb 18, 2026
27.57
27.57
27.57
27.57
27.57
-
Feb 17, 2026
27.34
27.34
27.34
27.34
27.34
-
Feb 13, 2026
27.40
27.40
27.40
27.40
27.40
-
Feb 12, 2026
27.34
27.34
27.34
27.34
27.34
-
Feb 11, 2026
27.84
27.84
27.84
27.84
27.84
-
Feb 10, 2026
28.13
28.13
28.13
28.13
28.13
-
Feb 9, 2026
28.14
28.14
28.14
28.14
28.14
-
Feb 6, 2026
27.86
27.86
27.86
27.86
27.86
-
Feb 5, 2026
27.42
27.42
27.42
27.42
27.42
-
Feb 4, 2026
27.91
27.91
27.91
27.91
27.91
-
Feb 3, 2026
28.23
28.23
28.23
28.23
28.23
-
Feb 2, 2026
28.91
28.91
28.91
28.91
28.91
-
Jan 30, 2026
29.05
29.05
29.05
29.05
29.05
-
Jan 29, 2026
29.29
29.29
29.29
29.29
29.29
-
Jan 28, 2026
29.41
29.41
29.41
29.41
29.41
-
Jan 27, 2026
29.48
29.48
29.48
29.48
29.48
-
Jan 26, 2026
29.52
29.52
29.52
29.52
29.52
-
Jan 23, 2026
29.47
29.47
29.47
29.47
29.47
-
Jan 22, 2026
29.32
29.32
29.32
29.32
29.32
-
Jan 21, 2026
28.92
28.92
28.92
28.92
28.92
-
Jan 20, 2026
28.66
28.66
28.66
28.66
28.66
-
Jan 16, 2026
29.34
29.34
29.34
29.34
29.34
-
Jan 15, 2026
29.39
29.39
29.39
29.39
29.39
-
Jan 14, 2026
29.39
29.39
29.39
29.39
29.39
-
Jan 13, 2026
29.79
29.79
29.79
29.79
29.79
-
Jan 12, 2026
29.98
29.98
29.98
29.98
29.98
-
Jan 9, 2026
29.95
29.95
29.95
29.95
29.95
-
Jan 8, 2026
29.77
29.77
29.77
29.77
29.77
-
Jan 7, 2026
29.88
29.88
29.88
29.88
29.88
-
Jan 6, 2026
29.81
29.81
29.81
29.81
29.81
-
Jan 5, 2026
29.64
29.64
29.64
29.64
29.64
-
Jan 2, 2026
29.32
29.32
29.32
29.32
29.32
-
Dec 31, 2025
29.47
29.47
29.47
29.47
29.47
-
Dec 30, 2025
29.67
29.67
29.67
29.67
29.67
-
Dec 29, 2025
29.74
29.74
29.74
29.74
29.74
-
Dec 26, 2025
29.95
29.95
29.95
29.95
29.95
-
Dec 24, 2025
29.97
29.97
29.97
29.97
29.97
-
Dec 23, 2025
29.90
29.90
29.90
29.90
29.90
-
Dec 22, 2025
29.73
29.73
29.73
29.73
29.73
-
Dec 19, 2025
29.49
29.49
29.49
29.49
29.49
-
Dec 18, 2025
0.737
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
29.13
29.13
29.13
29.13
29.13
-
Dec 17, 2025
29.46
29.46
29.46
29.46
28.72
-
Dec 16, 2025
29.96
29.96
29.96
29.96
29.21
-
Dec 15, 2025
29.81
29.81
29.81
29.81
29.06
-
Dec 12, 2025
29.80
29.80
29.80
29.80
29.05
-
Dec 11, 2025
29.94
29.94
29.94
29.94
29.19
-
Dec 10, 2025
30.09
30.09
30.09
30.09
29.34
-
Dec 9, 2025
29.94
29.94
29.94
29.94
29.19
-
Dec 8, 2025
29.96
29.96
29.96
29.96
29.21
-
Dec 5, 2025
30.22
30.22
30.22
30.22
29.46
-
Dec 4, 2025
30.13
30.13
30.13
30.13
29.38
-
Dec 3, 2025
29.95
29.95
29.95
29.95
29.20
-
Dec 2, 2025
29.88
29.88
29.88
29.88
29.13
-
Dec 1, 2025
29.66
29.66
29.66
29.66
28.92
-
Nov 28, 2025
29.81
29.81
29.81
29.81
29.06
-
Nov 26, 2025
29.71
29.71
29.71
29.71
28.97
-
Nov 25, 2025
29.52
29.52
29.52
29.52
28.78
-
Nov 24, 2025
29.26
29.26
29.26
29.26
28.53
-
Nov 21, 2025
28.72
28.72
28.72
28.72
28.00
-
Nov 20, 2025
28.58
28.58
28.58
28.58
27.87
-
Nov 19, 2025
29.12
29.12
29.12
29.12
28.39
-
Nov 18, 2025
29.05
29.05
29.05
29.05
28.32
-
Nov 17, 2025
29.25
29.25
29.25
29.25
28.52
-
Nov 14, 2025
29.45
29.45
29.45
29.45
28.71
-
Nov 13, 2025
29.49
29.49
29.49
29.49
28.75
-
Nov 12, 2025
30.19
30.19
30.19
30.19
29.43
-
Nov 11, 2025
30.35
30.35
30.35
30.35
29.59
-
Nov 10, 2025
30.31
30.31
30.31
30.31
29.55
-
Nov 7, 2025
29.68
29.68
29.68
29.68
28.94
-
Nov 6, 2025
29.80
29.80
29.80
29.80
29.05
-
Nov 5, 2025
30.41
30.41
30.41
30.41
29.65
-
Nov 4, 2025
30.18
30.18
30.18
30.18
29.42
-
Nov 3, 2025
30.82
30.82
30.82
30.82
30.05
-
