Lands' End, Inc. (LE)
NASDAQ: LE · Real-Time Price · USD
8.27
-0.11 (-1.31%)
May 9, 2025, 10:37 AM - Market open
Lands' End Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.83 | 8.61 | 7.80 | 8.38 | 8.38 | 8.83% | 244,782 |
| May 7, 2025 | 7.96 | 7.97 | 7.65 | 7.70 | 7.70 | -2.04% | 120,713 |
| May 6, 2025 | 8.14 | 8.29 | 7.86 | 7.86 | 7.86 | -4.38% | 138,102 |
| May 5, 2025 | 8.50 | 8.55 | 8.21 | 8.22 | 8.22 | -4.20% | 65,162 |
| May 2, 2025 | 8.53 | 8.85 | 8.53 | 8.58 | 8.58 | 1.42% | 96,695 |
| May 1, 2025 | 8.83 | 9.16 | 8.45 | 8.46 | 8.46 | -4.73% | 101,788 |
| Apr 30, 2025 | 8.75 | 9.15 | 8.63 | 8.88 | 8.88 | -0.56% | 142,836 |
| Apr 29, 2025 | 8.72 | 9.00 | 8.64 | 8.93 | 8.93 | 2.17% | 129,161 |
| Apr 28, 2025 | 8.65 | 8.95 | 8.57 | 8.74 | 8.74 | 0.81% | 158,712 |
| Apr 25, 2025 | 8.61 | 8.73 | 8.44 | 8.67 | 8.67 | 0.35% | 210,796 |
| Apr 24, 2025 | 8.34 | 8.79 | 8.29 | 8.64 | 8.64 | 4.22% | 203,106 |
| Apr 23, 2025 | 8.85 | 9.24 | 8.26 | 8.29 | 8.29 | -3.94% | 156,359 |
| Apr 22, 2025 | 8.97 | 9.04 | 8.59 | 8.63 | 8.63 | -2.04% | 140,441 |
| Apr 21, 2025 | 9.05 | 9.25 | 8.75 | 8.81 | 8.81 | -3.93% | 129,981 |
| Apr 17, 2025 | 9.08 | 9.24 | 8.90 | 9.17 | 9.17 | 1.10% | 85,433 |
| Apr 16, 2025 | 8.78 | 9.25 | 8.76 | 9.07 | 9.07 | 2.37% | 149,267 |
| Apr 15, 2025 | 9.00 | 9.12 | 8.82 | 8.86 | 8.86 | -1.23% | 87,630 |
| Apr 14, 2025 | 9.11 | 9.33 | 8.79 | 8.97 | 8.97 | 0.67% | 97,208 |
| Apr 11, 2025 | 8.78 | 8.97 | 8.63 | 8.91 | 8.91 | 0.34% | 137,573 |
| Apr 10, 2025 | 8.95 | 9.13 | 8.71 | 8.88 | 8.88 | -4.00% | 128,971 |
| Apr 9, 2025 | 8.18 | 9.51 | 8.18 | 9.25 | 9.25 | 11.45% | 220,840 |
| Apr 8, 2025 | 9.36 | 9.40 | 8.15 | 8.30 | 8.30 | -7.05% | 192,253 |
| Apr 7, 2025 | 9.13 | 9.83 | 8.80 | 8.93 | 8.93 | -6.10% | 184,805 |
| Apr 4, 2025 | 9.41 | 9.63 | 9.10 | 9.51 | 9.51 | -0.42% | 323,688 |
| Apr 3, 2025 | 10.01 | 10.01 | 9.42 | 9.55 | 9.55 | -10.58% | 228,640 |
| Apr 2, 2025 | 10.23 | 10.83 | 10.18 | 10.68 | 10.68 | 2.01% | 112,747 |
| Apr 1, 2025 | 10.18 | 10.49 | 9.97 | 10.47 | 10.47 | 2.85% | 177,064 |
| Mar 31, 2025 | 10.21 | 10.37 | 10.09 | 10.18 | 10.18 | -2.77% | 102,093 |
| Mar 28, 2025 | 10.74 | 10.99 | 10.38 | 10.47 | 10.47 | -3.59% | 112,202 |
| Mar 27, 2025 | 10.31 | 11.05 | 10.08 | 10.86 | 10.86 | 5.74% | 122,159 |
| Mar 26, 2025 | 10.75 | 10.98 | 10.08 | 10.27 | 10.27 | -5.00% | 158,701 |
| Mar 25, 2025 | 11.16 | 11.28 | 10.75 | 10.81 | 10.81 | -3.57% | 177,802 |
| Mar 24, 2025 | 10.40 | 11.25 | 10.36 | 11.21 | 11.21 | 9.37% | 209,737 |
| Mar 21, 2025 | 10.01 | 10.28 | 9.95 | 10.25 | 10.25 | 0.89% | 161,342 |
| Mar 20, 2025 | 10.65 | 10.86 | 9.91 | 10.16 | 10.16 | -11.19% | 407,047 |
| Mar 19, 2025 | 11.16 | 11.48 | 11.16 | 11.44 | 11.44 | 2.79% | 101,048 |
| Mar 18, 2025 | 11.01 | 11.36 | 10.87 | 11.13 | 11.13 | -0.45% | 126,714 |
| Mar 17, 2025 | 10.90 | 11.25 | 10.78 | 11.18 | 11.18 | 3.81% | 101,879 |
| Mar 14, 2025 | 10.89 | 11.05 | 10.76 | 10.77 | 10.77 | -0.09% | 103,145 |
| Mar 13, 2025 | 10.99 | 11.05 | 10.65 | 10.78 | 10.78 | -2.44% | 144,558 |
| Mar 12, 2025 | 11.19 | 11.21 | 10.74 | 11.05 | 11.05 | -0.36% | 138,800 |
| Mar 11, 2025 | 11.60 | 11.60 | 11.08 | 11.09 | 11.09 | -3.40% | 146,890 |
| Mar 10, 2025 | 11.51 | 11.64 | 11.03 | 11.48 | 11.48 | -2.55% | 146,479 |
| Mar 7, 2025 | 12.30 | 12.48 | 11.54 | 11.78 | 11.78 | 4.90% | 159,353 |
| Mar 6, 2025 | 11.08 | 11.30 | 10.92 | 11.23 | 11.23 | 0.99% | 96,634 |
| Mar 5, 2025 | 11.22 | 11.25 | 10.91 | 11.12 | 11.12 | -0.89% | 63,022 |
| Mar 4, 2025 | 11.35 | 11.37 | 11.13 | 11.22 | 11.22 | -1.84% | 101,592 |
| Mar 3, 2025 | 12.29 | 12.29 | 11.35 | 11.43 | 11.43 | -2.97% | 128,762 |
| Feb 28, 2025 | 11.56 | 11.81 | 11.55 | 11.78 | 11.78 | 1.46% | 78,900 |
| Feb 27, 2025 | 11.85 | 12.00 | 11.57 | 11.61 | 11.61 | -2.52% | 90,355 |