Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
4.040
+0.090 (2.28%)
Dec 1, 2025, 4:00 PM EST - Market closed
Lee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.95 | 4.05 | 3.85 | 4.04 | 4.04 | 2.28% | 10,196 |
| Nov 28, 2025 | 3.90 | 4.27 | 3.87 | 3.95 | 3.95 | - | 16,587 |
| Nov 26, 2025 | 4.45 | 4.65 | 3.92 | 3.95 | 3.95 | -9.20% | 26,209 |
| Nov 25, 2025 | 4.34 | 4.50 | 4.25 | 4.35 | 4.35 | 2.35% | 14,945 |
| Nov 24, 2025 | 4.56 | 4.72 | 4.17 | 4.25 | 4.25 | -6.80% | 17,075 |
| Nov 21, 2025 | 4.49 | 4.61 | 4.43 | 4.56 | 4.56 | 1.58% | 5,047 |
| Nov 20, 2025 | 4.42 | 4.68 | 4.42 | 4.49 | 4.49 | 0.88% | 16,001 |
| Nov 19, 2025 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 1.25% | 5,705 |
| Nov 18, 2025 | 4.36 | 4.70 | 4.36 | 4.40 | 4.40 | -2.12% | 10,123 |
| Nov 17, 2025 | 4.35 | 4.79 | 4.35 | 4.49 | 4.49 | 7.16% | 21,129 |
| Nov 14, 2025 | 4.55 | 4.68 | 4.19 | 4.19 | 4.19 | -8.91% | 24,304 |
| Nov 13, 2025 | 4.97 | 4.97 | 4.43 | 4.60 | 4.60 | -7.07% | 42,529 |
| Nov 12, 2025 | 5.30 | 5.30 | 4.95 | 4.95 | 4.95 | -5.52% | 671,033 |
| Nov 11, 2025 | 4.06 | 5.70 | 3.92 | 5.24 | 5.24 | 28.56% | 337,799 |
| Nov 10, 2025 | 4.03 | 4.35 | 3.97 | 4.08 | 4.07 | 3.16% | 3,115 |
| Nov 7, 2025 | 3.90 | 4.26 | 3.90 | 3.95 | 3.95 | -2.83% | 3,734 |
| Nov 6, 2025 | 4.03 | 4.12 | 3.94 | 4.07 | 4.07 | 1.63% | 19,771 |
| Nov 5, 2025 | 4.05 | 4.30 | 4.00 | 4.00 | 4.00 | -1.23% | 17,455 |
| Nov 4, 2025 | 4.15 | 4.48 | 4.00 | 4.05 | 4.05 | -5.59% | 25,305 |
| Nov 3, 2025 | 4.26 | 4.55 | 4.16 | 4.29 | 4.29 | 1.42% | 3,745 |
| Oct 31, 2025 | 4.34 | 4.46 | 4.23 | 4.23 | 4.23 | -1.63% | 9,607 |
| Oct 30, 2025 | 4.32 | 4.45 | 4.21 | 4.30 | 4.30 | -5.91% | 6,120 |
| Oct 29, 2025 | 4.59 | 4.69 | 4.42 | 4.57 | 4.57 | 0.77% | 16,607 |
| Oct 28, 2025 | 4.64 | 4.73 | 4.40 | 4.54 | 4.54 | -2.83% | 25,180 |
| Oct 27, 2025 | 4.64 | 4.97 | 4.47 | 4.67 | 4.67 | 2.80% | 36,513 |
| Oct 24, 2025 | 4.22 | 4.60 | 4.21 | 4.54 | 4.54 | 2.95% | 20,063 |
| Oct 23, 2025 | 4.13 | 4.52 | 4.13 | 4.41 | 4.41 | 6.91% | 22,450 |
| Oct 22, 2025 | 4.01 | 4.32 | 4.00 | 4.13 | 4.13 | 0.36% | 38,419 |
| Oct 21, 2025 | 4.09 | 4.21 | 4.01 | 4.11 | 4.11 | 0.98% | 19,938 |
| Oct 20, 2025 | 4.08 | 4.14 | 3.99 | 4.07 | 4.07 | 3.04% | 19,689 |
| Oct 17, 2025 | 4.01 | 4.14 | 3.92 | 3.95 | 3.95 | 0.25% | 35,129 |
| Oct 16, 2025 | 4.20 | 4.35 | 3.94 | 3.94 | 3.94 | -2.96% | 78,674 |
| Oct 15, 2025 | 4.46 | 4.53 | 3.99 | 4.06 | 4.06 | -7.52% | 53,349 |
| Oct 14, 2025 | 4.55 | 4.89 | 3.83 | 4.39 | 4.39 | -5.59% | 71,992 |
| Oct 13, 2025 | 4.52 | 4.74 | 4.27 | 4.65 | 4.65 | 7.39% | 23,483 |
| Oct 10, 2025 | 4.61 | 4.99 | 4.27 | 4.33 | 4.33 | -7.87% | 36,891 |
| Oct 9, 2025 | 5.14 | 5.43 | 4.65 | 4.70 | 4.70 | -7.84% | 48,628 |
| Oct 8, 2025 | 5.10 | 5.37 | 5.01 | 5.10 | 5.10 | 0.49% | 34,791 |
| Oct 7, 2025 | 5.31 | 5.31 | 5.00 | 5.08 | 5.08 | -4.43% | 54,258 |
| Oct 6, 2025 | 5.42 | 5.42 | 5.24 | 5.31 | 5.31 | -0.19% | 7,938 |
| Oct 3, 2025 | 5.52 | 5.52 | 5.32 | 5.32 | 5.32 | -1.94% | 6,665 |
| Oct 2, 2025 | 5.35 | 5.62 | 5.31 | 5.43 | 5.43 | 0.84% | 18,181 |
| Oct 1, 2025 | 5.44 | 5.66 | 5.37 | 5.38 | 5.38 | -1.10% | 28,806 |
| Sep 30, 2025 | 5.41 | 5.70 | 5.41 | 5.44 | 5.44 | 0.18% | 5,461 |
| Sep 29, 2025 | 5.31 | 5.65 | 5.31 | 5.43 | 5.43 | -4.06% | 18,738 |
| Sep 26, 2025 | 5.47 | 5.73 | 5.40 | 5.66 | 5.66 | 3.10% | 13,336 |
| Sep 25, 2025 | 5.73 | 5.75 | 5.22 | 5.49 | 5.49 | -3.35% | 16,853 |
| Sep 24, 2025 | 5.70 | 5.91 | 5.61 | 5.68 | 5.68 | -0.35% | 14,053 |
| Sep 23, 2025 | 5.74 | 6.00 | 5.52 | 5.70 | 5.70 | -0.87% | 24,809 |
| Sep 22, 2025 | 5.44 | 5.82 | 5.44 | 5.75 | 5.75 | 6.48% | 78,161 |