Get the Stockscreener App
44.86
0.61%
0.27
Natixis Loomis Sayles Focused Growth Etf Stock (LSGR) Price History
The historical daily chart and data for Natixis Loomis Sayles Focused Growth Etf stock (LSGR), show that the latest closing stock price as of December 05, 2025, is $44.86.
- Natixis Loomis Sayles Focused Growth Etf all-time high stock price is $46.52, occurred on October 29, 2025.
- The lowest Natixis Loomis Sayles Focused Growth Etf stock price recorded was $23.49 on October 26, 2023. Since then, Natixis Loomis Sayles Focused Growth Etf's stock price has risen over 91.01% to $44.86 now.
- The 52-week high stock price for LSGR is $46.52, representing a 3.70% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for LSGR is $30.04, indicating a -33.04% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about LSGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $45.01 | $44.64 | $0.37 | 209,852.0 | +0.61% |
| Dec 04, 2025 | $44.82 | $44.26 | $0.56 | 44,373.0 | +0.59% |
| Dec 03, 2025 | $44.41 | $44.11 | $0.30 | 18,221.0 | +0.10% |
| Dec 02, 2025 | $44.46 | $44.07 | $0.3884 | 103,701.0 | +0.63% |
| Dec 01, 2025 | $44.15 | $43.91 | $0.2397 | 100,320.0 | -0.09% |
| Nov 28, 2025 | $44.08 | $43.91 | $0.1726 | 8,868.0 | +0.23% |
| Nov 26, 2025 | $44.10 | $43.79 | $0.306 | 44,581.0 | +0.48% |
| Nov 25, 2025 | $43.76 | $42.85 | $0.9099 | 23,830.0 | +0.81% |
| Nov 24, 2025 | $43.45 | $42.79 | $0.655 | 35,834.0 | +2.12% |
| Nov 21, 2025 | $43.04 | $42.02 | $1.02 | 40,518.0 | +0.31% |
| Nov 20, 2025 | $44.24 | $42.30 | $1.94 | 48,394.0 | -1.90% |
| Nov 19, 2025 | $43.58 | $42.88 | $0.6957 | 38,898.0 | +0.16% |
| Nov 18, 2025 | $43.38 | $42.64 | $0.743 | 50,110.0 | -0.78% |
| Nov 17, 2025 | $43.98 | $43.22 | $0.7593 | 28,977.0 | -0.56% |
| Nov 14, 2025 | $43.99 | $43.05 | $0.94 | 17,061.0 | -0.01% |
| Nov 13, 2025 | $44.29 | $43.55 | $0.7436 | 42,466.0 | -2.22% |
| Nov 12, 2025 | $45.22 | $44.45 | $0.765 | 46,842.0 | -0.69% |
| Nov 11, 2025 | $45.02 | $44.65 | $0.3741 | 35,421.0 | -0.13% |
| Nov 10, 2025 | $45.12 | $44.61 | $0.51 | 31,907.0 | +2.32% |
| Nov 07, 2025 | $44.04 | $43.24 | $0.7992 | 36,464.0 | -0.11% |
Natixis Loomis Sayles Focused Growth Etf Stock (LSGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Natixis Loomis Sayles Focused Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Natixis Loomis Sayles Focused Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Natixis Loomis Sayles Focused Growth Etf Stock (LSGR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.01 | $43.91 | $1.10 | 686,319.0 | +1.84% |
| Nov, 2025 | $46.07 | $42.02 | $4.05 | 677,558.0 | -3.14% |
| Oct, 2025 | $46.52 | $43.73 | $2.79 | 896,842.0 | +2.40% |
| Sep, 2025 | $45.24 | $41.86 | $3.38 | 1,062,825.0 | +4.23% |
| Aug, 2025 | $43.26 | $41.67 | $1.59 | 2,095,947.0 | -0.58% |
| Jul, 2025 | $43.80 | $41.28 | $2.52 | 1,638,428.0 | +2.45% |
| Jun, 2025 | $42.03 | $39.08 | $2.95 | 356,731.0 | +6.86% |
| May, 2025 | $39.87 | $35.67 | $4.20 | 528,640.0 | +10.78% |
| Apr, 2025 | $35.46 | $30.04 | $5.42 | 762,192.0 | +1.81% |
| Mar, 2025 | $38.08 | $33.91 | $4.17 | 481,988.0 | -8.77% |
| Feb, 2025 | $40.60 | $37.31 | $3.29 | 582,580.0 | -5.16% |
| Jan, 2025 | $40.93 | $37.80 | $3.13 | 546,458.0 | +3.28% |
Natixis Loomis Sayles Focused Growth Etf Stock (LSGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.75 | $38.57 | $3.18 | 112,608.0 | +1.79% |
| Nov, 2024 | $39.20 | $36.14 | $3.06 | 94,601.0 | +7.32% |
| Oct, 2024 | $37.00 | $34.89 | $2.11 | 250,183.0 | +1.35% |
| Sep, 2024 | $35.56 | $32.40 | $3.16 | 278,966.0 | +3.88% |
| Aug, 2024 | $34.51 | $30.13 | $4.38 | 170,787.0 | +1.39% |
| Jul, 2024 | $35.59 | $32.39 | $3.20 | 1,870,709.0 | -1.12% |
| Jun, 2024 | $34.29 | $31.90 | $2.39 | 627,478.0 | +7.75% |
| May, 2024 | $32.24 | $29.84 | $2.40 | 5,945.0 | +4.85% |
| Apr, 2024 | $32.20 | $29.37 | $2.83 | 8,989.0 | -6.20% |
| Mar, 2024 | $32.44 | $31.12 | $1.32 | 37,266.0 | +1.43% |
| Feb, 2024 | $31.64 | $29.33 | $2.31 | 4,316,373.0 | +8.51% |
| Jan, 2024 | $29.75 | $27.33 | $2.41 | 8,754.0 | +3.81% |
Natixis Loomis Sayles Focused Growth Etf Stock (LSGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.32 | $26.42 | $1.90 | 1,239.0 | +4.65% |
| Nov, 2023 | $26.81 | $24.52 | $2.30 | 1,116.0 | +11.51% |
| Oct, 2023 | $25.55 | $23.49 | $2.06 | 1,501.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):