Lands' End, Inc. (LE)
NASDAQ: LE · Real-Time Price · USD
9.18
-0.16 (-1.71%)
Jun 18, 2025, 4:00 PM - Market closed
Lands' End Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.23 | 9.53 | 9.12 | 9.18 | 9.18 | -1.71% | 412,645 |
| Jun 17, 2025 | 9.08 | 9.76 | 8.98 | 9.34 | 9.34 | 1.08% | 401,420 |
| Jun 16, 2025 | 8.87 | 9.45 | 8.71 | 9.24 | 9.24 | 4.29% | 447,862 |
| Jun 13, 2025 | 9.25 | 9.44 | 8.50 | 8.86 | 8.86 | -6.34% | 753,145 |
| Jun 12, 2025 | 8.89 | 9.61 | 8.71 | 9.46 | 9.46 | 4.76% | 493,599 |
| Jun 11, 2025 | 9.13 | 9.55 | 8.90 | 9.03 | 9.03 | -0.22% | 478,230 |
| Jun 10, 2025 | 9.10 | 9.11 | 8.64 | 9.05 | 9.05 | 0.11% | 565,663 |
| Jun 9, 2025 | 8.15 | 9.40 | 8.10 | 9.04 | 9.04 | 13.14% | 807,845 |
| Jun 6, 2025 | 8.81 | 8.95 | 7.82 | 7.99 | 7.99 | -10.63% | 540,395 |
| Jun 5, 2025 | 8.15 | 9.44 | 7.65 | 8.94 | 8.94 | 13.02% | 1,185,781 |
| Jun 4, 2025 | 8.54 | 8.65 | 7.69 | 7.91 | 7.91 | -7.27% | 1,154,018 |
| Jun 3, 2025 | 8.28 | 8.65 | 8.20 | 8.53 | 8.53 | 4.02% | 1,586,021 |
| Jun 2, 2025 | 8.46 | 8.81 | 8.19 | 8.20 | 8.20 | -2.61% | 793,072 |
| May 30, 2025 | 8.65 | 8.77 | 8.41 | 8.42 | 8.42 | -3.55% | 2,135,843 |
| May 29, 2025 | 9.02 | 9.04 | 8.60 | 8.73 | 8.73 | -1.80% | 145,033 |
| May 28, 2025 | 9.14 | 9.15 | 8.80 | 8.89 | 8.89 | -2.20% | 154,784 |
| May 27, 2025 | 8.94 | 9.11 | 8.68 | 9.09 | 9.09 | 2.60% | 97,321 |
| May 23, 2025 | 8.74 | 8.90 | 8.62 | 8.86 | 8.86 | -1.01% | 114,925 |
| May 22, 2025 | 8.52 | 9.01 | 8.52 | 8.95 | 8.95 | 3.59% | 83,103 |
| May 21, 2025 | 8.77 | 8.89 | 8.64 | 8.64 | 8.64 | -3.36% | 88,282 |
| May 20, 2025 | 9.15 | 9.29 | 8.86 | 8.94 | 8.94 | -1.32% | 105,986 |
| May 19, 2025 | 9.33 | 9.33 | 9.00 | 9.06 | 9.06 | -4.33% | 68,959 |
| May 16, 2025 | 8.90 | 9.58 | 8.88 | 9.47 | 9.47 | 6.40% | 168,211 |
| May 15, 2025 | 9.36 | 9.36 | 8.88 | 8.90 | 8.90 | -4.81% | 48,990 |
| May 14, 2025 | 9.31 | 9.42 | 9.22 | 9.35 | 9.35 | -0.32% | 98,919 |
| May 13, 2025 | 9.31 | 9.47 | 9.16 | 9.38 | 9.38 | 1.96% | 107,951 |
| May 12, 2025 | 9.08 | 9.28 | 8.90 | 9.20 | 9.20 | 7.98% | 125,011 |
| May 9, 2025 | 8.42 | 8.55 | 8.22 | 8.52 | 8.52 | 1.67% | 125,504 |
| 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 |