Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
7.54
-0.26 (-3.33%)
At close: May 9, 2025, 4:00 PM
7.73
+0.19 (2.52%)
After-hours: May 9, 2025, 4:43 PM EDT
Lee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.75 | 7.96 | 7.37 | 7.37 | 7.37 | -5.51% | 16,716 |
| May 8, 2025 | 8.11 | 8.12 | 7.35 | 7.80 | 7.80 | -3.82% | 38,725 |
| May 7, 2025 | 8.65 | 8.73 | 8.11 | 8.11 | 8.11 | -4.14% | 18,004 |
| May 6, 2025 | 8.80 | 8.80 | 8.41 | 8.46 | 8.46 | -1.86% | 5,292 |
| May 5, 2025 | 8.35 | 8.68 | 8.35 | 8.62 | 8.62 | 4.74% | 6,570 |
| May 2, 2025 | 8.45 | 8.57 | 8.23 | 8.23 | 8.23 | -1.67% | 3,770 |
| May 1, 2025 | 8.17 | 8.38 | 8.06 | 8.37 | 8.37 | 3.98% | 9,709 |
| Apr 30, 2025 | 8.34 | 8.50 | 7.97 | 8.05 | 8.05 | -5.29% | 12,923 |
| Apr 29, 2025 | 8.44 | 8.64 | 8.30 | 8.50 | 8.50 | -0.58% | 13,379 |
| Apr 28, 2025 | 8.76 | 8.77 | 8.31 | 8.55 | 8.55 | -1.95% | 6,868 |
| Apr 25, 2025 | 9.00 | 9.01 | 8.52 | 8.72 | 8.72 | -2.68% | 9,627 |
| Apr 24, 2025 | 8.56 | 9.16 | 8.45 | 8.96 | 8.96 | 6.04% | 13,489 |
| Apr 23, 2025 | 8.55 | 8.58 | 8.31 | 8.45 | 8.45 | -1.17% | 18,331 |
| Apr 22, 2025 | 8.36 | 8.60 | 8.35 | 8.55 | 8.55 | 0.88% | 6,888 |
| Apr 21, 2025 | 8.51 | 8.63 | 8.30 | 8.48 | 8.48 | -0.29% | 30,837 |
| Apr 17, 2025 | 8.51 | 8.70 | 8.50 | 8.50 | 8.50 | -0.23% | 2,526 |
| Apr 16, 2025 | 8.60 | 9.00 | 8.52 | 8.52 | 8.52 | -1.50% | 16,882 |
| Apr 15, 2025 | 8.93 | 9.06 | 8.60 | 8.65 | 8.65 | - | 12,055 |
| Apr 14, 2025 | 9.90 | 9.90 | 8.65 | 8.65 | 8.65 | -3.35% | 35,626 |
| Apr 11, 2025 | 9.02 | 9.18 | 8.79 | 8.95 | 8.95 | 1.59% | 45,911 |
| Apr 10, 2025 | 8.75 | 9.00 | 8.75 | 8.81 | 8.81 | -1.67% | 6,729 |
| Apr 9, 2025 | 8.23 | 9.21 | 8.23 | 8.96 | 8.96 | 7.56% | 4,558 |
| Apr 8, 2025 | 8.97 | 9.03 | 8.26 | 8.33 | 8.33 | -5.02% | 23,698 |
| Apr 7, 2025 | 9.33 | 9.49 | 8.74 | 8.77 | 8.77 | -7.97% | 11,954 |
| Apr 4, 2025 | 9.75 | 10.14 | 8.98 | 9.53 | 9.53 | -4.60% | 24,169 |
| Apr 3, 2025 | 10.88 | 10.88 | 9.95 | 9.99 | 9.99 | -6.72% | 17,429 |
| Apr 2, 2025 | 10.39 | 10.88 | 10.23 | 10.71 | 10.71 | 3.08% | 29,823 |
| Apr 1, 2025 | 10.77 | 10.87 | 10.21 | 10.39 | 10.39 | 0.10% | 17,000 |
| Mar 31, 2025 | 10.50 | 10.50 | 10.00 | 10.38 | 10.38 | 0.78% | 11,827 |
| Mar 28, 2025 | 10.74 | 10.74 | 10.28 | 10.30 | 10.30 | 0.10% | 3,683 |
| Mar 27, 2025 | 9.96 | 10.50 | 9.96 | 10.29 | 10.29 | 2.49% | 4,939 |
| Mar 26, 2025 | 10.34 | 10.34 | 9.53 | 10.04 | 10.04 | -2.33% | 17,532 |
| Mar 25, 2025 | 10.60 | 10.60 | 10.15 | 10.28 | 10.28 | -2.10% | 14,903 |
| Mar 24, 2025 | 10.59 | 11.21 | 10.35 | 10.50 | 10.50 | 1.45% | 14,565 |
| Mar 21, 2025 | 9.82 | 10.88 | 9.82 | 10.35 | 10.35 | 3.60% | 30,605 |
| Mar 20, 2025 | 8.66 | 10.70 | 8.62 | 9.99 | 9.99 | 13.91% | 136,445 |
| Mar 19, 2025 | 8.45 | 8.77 | 8.45 | 8.77 | 8.77 | 5.03% | 6,002 |
| Mar 18, 2025 | 8.55 | 8.80 | 8.35 | 8.35 | 8.35 | -2.79% | 9,309 |
| Mar 17, 2025 | 8.45 | 8.66 | 8.37 | 8.59 | 8.59 | 2.26% | 7,542 |
| Mar 14, 2025 | 8.40 | 8.68 | 8.40 | 8.40 | 8.40 | - | 6,347 |
| Mar 13, 2025 | 8.67 | 8.67 | 8.19 | 8.40 | 8.40 | 0.16% | 10,469 |
| Mar 12, 2025 | 8.66 | 8.66 | 8.25 | 8.39 | 8.39 | 1.66% | 9,821 |
| Mar 11, 2025 | 8.21 | 8.44 | 8.21 | 8.25 | 8.25 | -0.12% | 6,172 |
| Mar 10, 2025 | 8.64 | 8.76 | 8.21 | 8.26 | 8.26 | -6.72% | 19,393 |
| Mar 7, 2025 | 8.35 | 8.90 | 8.25 | 8.86 | 8.86 | 6.05% | 22,233 |
| Mar 6, 2025 | 8.34 | 8.50 | 8.28 | 8.35 | 8.35 | -0.12% | 11,703 |
| Mar 5, 2025 | 8.86 | 8.96 | 8.36 | 8.36 | 8.36 | -5.00% | 17,661 |
| Mar 4, 2025 | 8.80 | 8.85 | 8.65 | 8.80 | 8.80 | 1.03% | 6,940 |
| Mar 3, 2025 | 9.65 | 9.66 | 8.71 | 8.71 | 8.71 | -10.21% | 35,242 |
| Feb 28, 2025 | 9.20 | 9.80 | 9.20 | 9.70 | 9.70 | 6.01% | 37,104 |