Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
4.560
-0.400 (-8.06%)
At close: Aug 1, 2025, 4:00 PM
4.600
+0.040 (0.88%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Lee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.92 | 4.97 | 4.50 | 4.64 | 4.64 | -6.45% | 45,560 |
| Jul 31, 2025 | 5.24 | 5.24 | 4.90 | 4.96 | 4.96 | -4.98% | 22,259 |
| Jul 30, 2025 | 5.09 | 5.37 | 5.09 | 5.22 | 5.22 | 2.35% | 38,556 |
| Jul 29, 2025 | 5.25 | 5.40 | 5.06 | 5.10 | 5.10 | -3.59% | 30,299 |
| Jul 28, 2025 | 5.31 | 5.43 | 5.00 | 5.29 | 5.29 | 7.30% | 26,564 |
| Jul 25, 2025 | 5.95 | 5.95 | 4.88 | 4.93 | 4.93 | -15.44% | 69,189 |
| Jul 24, 2025 | 6.15 | 6.15 | 5.43 | 5.83 | 5.83 | -6.72% | 26,025 |
| Jul 23, 2025 | 6.66 | 6.66 | 6.06 | 6.25 | 6.25 | -4.58% | 14,532 |
| Jul 22, 2025 | 6.72 | 6.83 | 6.44 | 6.55 | 6.55 | -2.53% | 28,501 |
| Jul 21, 2025 | 6.96 | 7.05 | 6.72 | 6.72 | 6.72 | -3.45% | 31,304 |
| Jul 18, 2025 | 6.99 | 7.76 | 6.66 | 6.96 | 6.96 | 4.50% | 63,578 |
| Jul 17, 2025 | 6.66 | 6.98 | 6.66 | 6.66 | 6.66 | 0.76% | 7,315 |
| Jul 16, 2025 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | - | 5,631 |
| Jul 15, 2025 | 6.76 | 6.76 | 6.61 | 6.61 | 6.61 | -2.36% | 1,462 |
| Jul 14, 2025 | 6.88 | 7.19 | 6.77 | 6.77 | 6.77 | -0.44% | 6,722 |
| Jul 11, 2025 | 6.74 | 6.88 | 6.71 | 6.80 | 6.80 | 2.72% | 8,017 |
| Jul 10, 2025 | 6.66 | 7.00 | 6.60 | 6.62 | 6.62 | 5.08% | 15,476 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 715 |
| Jul 8, 2025 | 6.58 | 6.58 | 6.30 | 6.30 | 6.30 | -3.96% | 8,463 |
| Jul 7, 2025 | 6.67 | 6.67 | 6.41 | 6.56 | 6.56 | 2.82% | 4,599 |
| Jul 3, 2025 | 6.31 | 6.42 | 6.31 | 6.38 | 6.38 | 0.31% | 2,048 |
| Jul 2, 2025 | 6.14 | 6.57 | 6.04 | 6.36 | 6.36 | 1.44% | 21,032 |
| Jul 1, 2025 | 6.21 | 6.62 | 6.12 | 6.27 | 6.27 | -2.03% | 28,281 |
| Jun 30, 2025 | 6.30 | 6.78 | 6.27 | 6.40 | 6.40 | 1.91% | 12,672 |
| Jun 27, 2025 | 6.67 | 6.70 | 6.28 | 6.28 | 6.28 | -5.78% | 11,085 |
| Jun 26, 2025 | 6.88 | 7.00 | 6.52 | 6.67 | 6.67 | -3.12% | 11,920 |
| Jun 25, 2025 | 6.11 | 6.98 | 5.88 | 6.88 | 6.88 | 13.34% | 380,800 |
| Jun 24, 2025 | 6.07 | 6.10 | 5.83 | 6.07 | 6.07 | -1.14% | 39,426 |
| Jun 23, 2025 | 6.15 | 6.25 | 6.08 | 6.14 | 6.14 | -0.32% | 9,963 |
| Jun 20, 2025 | 6.44 | 6.44 | 6.10 | 6.16 | 6.16 | -4.05% | 37,878 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.20 | 6.42 | 6.42 | -1.23% | 24,291 |
| Jun 17, 2025 | 6.26 | 6.72 | 6.26 | 6.50 | 6.50 | -1.52% | 16,739 |
| Jun 16, 2025 | 6.53 | 6.69 | 6.35 | 6.60 | 6.60 | 1.54% | 19,602 |
| Jun 13, 2025 | 6.55 | 6.67 | 6.25 | 6.50 | 6.50 | -1.02% | 13,529 |
| Jun 12, 2025 | 6.41 | 6.58 | 6.40 | 6.57 | 6.57 | -1.25% | 13,611 |
| Jun 11, 2025 | 6.70 | 6.77 | 6.50 | 6.65 | 6.65 | 0.76% | 26,424 |
| Jun 10, 2025 | 6.60 | 6.67 | 6.40 | 6.60 | 6.60 | -1.49% | 10,739 |
| Jun 9, 2025 | 6.76 | 6.76 | 6.44 | 6.70 | 6.70 | 0.75% | 6,548 |
| Jun 6, 2025 | 6.46 | 6.78 | 6.44 | 6.65 | 6.65 | -1.19% | 8,958 |
| Jun 5, 2025 | 6.71 | 6.73 | 6.39 | 6.73 | 6.73 | -0.59% | 13,156 |
| Jun 4, 2025 | 6.54 | 6.93 | 6.38 | 6.77 | 6.77 | -2.03% | 27,011 |
| Jun 3, 2025 | 6.32 | 7.00 | 6.20 | 6.91 | 6.91 | 4.70% | 17,203 |
| Jun 2, 2025 | 6.16 | 6.65 | 6.00 | 6.60 | 6.60 | 7.32% | 22,877 |
| May 30, 2025 | 6.33 | 6.50 | 6.15 | 6.15 | 6.15 | -5.24% | 17,598 |
| May 29, 2025 | 6.69 | 6.69 | 6.29 | 6.49 | 6.49 | -1.22% | 12,782 |
| May 28, 2025 | 6.74 | 6.97 | 6.55 | 6.57 | 6.57 | -1.20% | 15,118 |
| May 27, 2025 | 6.70 | 6.83 | 6.50 | 6.65 | 6.65 | -4.86% | 24,351 |
| May 23, 2025 | 6.86 | 6.99 | 6.68 | 6.99 | 6.99 | 0.43% | 19,926 |
| May 22, 2025 | 6.91 | 7.00 | 6.69 | 6.96 | 6.96 | 2.20% | 11,155 |
| May 21, 2025 | 7.14 | 7.21 | 6.78 | 6.81 | 6.81 | -4.62% | 15,736 |