Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
4.080
+0.120 (3.03%)
At close: Aug 22, 2025, 4:00 PM
4.000
-0.080 (-1.96%)
After-hours: Aug 22, 2025, 5:24 PM EDT
Lee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.04 | 4.22 | 4.04 | 4.08 | 4.08 | 3.03% | 27,499 |
| Aug 21, 2025 | 4.09 | 4.18 | 3.96 | 3.96 | 3.96 | -3.41% | 32,461 |
| Aug 20, 2025 | 4.14 | 4.40 | 4.09 | 4.10 | 4.10 | -3.53% | 20,715 |
| Aug 19, 2025 | 4.04 | 4.54 | 4.04 | 4.25 | 4.25 | - | 35,513 |
| Aug 18, 2025 | 4.35 | 4.64 | 4.15 | 4.25 | 4.25 | -2.75% | 40,163 |
| Aug 15, 2025 | 4.29 | 4.43 | 4.15 | 4.37 | 4.37 | 4.30% | 17,838 |
| Aug 14, 2025 | 4.57 | 4.63 | 4.14 | 4.19 | 4.19 | -9.70% | 76,487 |
| Aug 13, 2025 | 3.93 | 4.65 | 3.86 | 4.64 | 4.64 | 20.21% | 69,116 |
| Aug 12, 2025 | 4.02 | 4.28 | 3.79 | 3.86 | 3.86 | -6.76% | 48,229 |
| Aug 11, 2025 | 4.30 | 4.49 | 4.00 | 4.14 | 4.14 | -5.13% | 28,972 |
| Aug 8, 2025 | 4.47 | 4.58 | 4.35 | 4.36 | 4.36 | -2.15% | 21,848 |
| Aug 7, 2025 | 5.06 | 5.07 | 4.46 | 4.46 | 4.46 | -8.04% | 18,283 |
| Aug 6, 2025 | 4.85 | 5.01 | 4.73 | 4.85 | 4.85 | -1.02% | 39,516 |
| Aug 5, 2025 | 4.85 | 5.07 | 4.70 | 4.90 | 4.90 | -0.81% | 27,133 |
| Aug 4, 2025 | 4.65 | 5.06 | 4.46 | 4.94 | 4.94 | 6.47% | 41,243 |
| 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 |