Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
8.90
+0.14 (1.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 8.81 | 9.32 | 8.72 | 8.90 | 8.90 | 1.54% | 18,695 |
| Sep 25, 2024 | 8.55 | 8.76 | 8.51 | 8.76 | 8.76 | 2.46% | 13,367 |
| Sep 24, 2024 | 8.62 | 8.77 | 8.55 | 8.55 | 8.55 | -0.58% | 14,101 |
| Sep 23, 2024 | 8.80 | 8.89 | 8.51 | 8.60 | 8.60 | -1.38% | 2,482 |
| Sep 20, 2024 | 8.55 | 8.75 | 8.55 | 8.72 | 8.72 | 1.28% | 28,071 |
| Sep 19, 2024 | 8.29 | 8.61 | 8.29 | 8.61 | 8.61 | 4.87% | 3,921 |
| Sep 18, 2024 | 8.19 | 8.42 | 8.19 | 8.21 | 8.21 | -1.08% | 8,022 |
| Sep 17, 2024 | 8.02 | 8.35 | 8.02 | 8.30 | 8.30 | 2.47% | 12,462 |
| Sep 16, 2024 | 8.01 | 8.44 | 8.00 | 8.10 | 8.10 | -1.34% | 10,988 |
| Sep 13, 2024 | 8.03 | 8.30 | 8.00 | 8.21 | 8.21 | 2.63% | 15,755 |
| Sep 12, 2024 | 8.05 | 8.24 | 7.86 | 8.00 | 8.00 | 0.63% | 14,531 |
| Sep 11, 2024 | 7.79 | 7.99 | 7.78 | 7.95 | 7.95 | 2.33% | 8,700 |
| Sep 10, 2024 | 7.90 | 8.10 | 7.75 | 7.77 | 7.77 | 0.12% | 4,464 |
| Sep 9, 2024 | 7.75 | 8.00 | 7.75 | 7.76 | 7.76 | 1.04% | 2,356 |
| Sep 6, 2024 | 7.98 | 8.19 | 7.68 | 7.68 | 7.68 | -5.06% | 15,688 |
| Sep 5, 2024 | 8.27 | 8.45 | 7.57 | 8.09 | 8.09 | -3.13% | 14,451 |
| Sep 4, 2024 | 8.82 | 8.82 | 8.35 | 8.35 | 8.35 | -5.11% | 5,169 |
| Sep 3, 2024 | 8.85 | 8.96 | 8.80 | 8.80 | 8.80 | -2.76% | 8,505 |
| Aug 30, 2024 | 8.78 | 9.25 | 8.74 | 9.05 | 9.05 | 3.43% | 5,962 |
| Aug 29, 2024 | 8.72 | 9.38 | 8.71 | 8.75 | 8.75 | 0.57% | 45,771 |
| Aug 28, 2024 | 8.66 | 8.90 | 8.61 | 8.70 | 8.70 | 1.05% | 2,802 |
| Aug 27, 2024 | 8.50 | 8.75 | 8.33 | 8.61 | 8.61 | 1.18% | 13,201 |
| Aug 26, 2024 | 8.95 | 8.98 | 8.34 | 8.51 | 8.51 | -3.30% | 25,598 |
| Aug 23, 2024 | 8.68 | 8.99 | 8.67 | 8.80 | 8.80 | 1.50% | 17,941 |
| Aug 22, 2024 | 8.90 | 8.90 | 8.51 | 8.67 | 8.67 | -2.03% | 30,342 |
| Aug 21, 2024 | 8.86 | 9.06 | 8.62 | 8.85 | 8.85 | 0.57% | 12,382 |
| Aug 20, 2024 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 7,295 |
| Aug 19, 2024 | 9.00 | 9.26 | 8.94 | 9.00 | 9.00 | 1.35% | 27,430 |
| Aug 16, 2024 | 8.85 | 9.03 | 8.85 | 8.88 | 8.88 | 0.34% | 12,902 |
| Aug 15, 2024 | 8.75 | 9.00 | 8.75 | 8.85 | 8.85 | 1.14% | 32,142 |
| Aug 14, 2024 | 8.75 | 8.81 | 8.75 | 8.75 | 8.75 | 1.04% | 2,901 |
| Aug 13, 2024 | 8.78 | 8.82 | 8.65 | 8.66 | 8.66 | -1.37% | 17,051 |
| Aug 12, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | 6,826 |
| Aug 9, 2024 | 9.49 | 9.63 | 8.65 | 8.75 | 8.75 | -6.72% | 22,063 |
| Aug 8, 2024 | 9.02 | 9.53 | 9.01 | 9.38 | 9.38 | 3.99% | 2,939 |
| Aug 7, 2024 | 9.20 | 9.46 | 9.00 | 9.02 | 9.02 | -0.66% | 9,453 |
| Aug 6, 2024 | 9.00 | 9.48 | 9.00 | 9.08 | 9.08 | 1.97% | 1,749 |
| Aug 5, 2024 | 9.45 | 9.50 | 8.81 | 8.91 | 8.91 | -6.95% | 5,035 |
| Aug 2, 2024 | 9.45 | 9.73 | 8.76 | 9.57 | 9.57 | -1.34% | 18,364 |
| Aug 1, 2024 | 9.90 | 9.90 | 9.10 | 9.70 | 9.70 | -3.97% | 21,277 |
| Jul 31, 2024 | 10.18 | 10.20 | 10.10 | 10.10 | 10.10 | -0.89% | 2,353 |
| Jul 30, 2024 | 10.25 | 10.25 | 10.10 | 10.19 | 10.19 | 2.11% | 6,880 |
| Jul 29, 2024 | 10.35 | 10.36 | 9.98 | 9.98 | 9.98 | -0.69% | 3,289 |
| Jul 26, 2024 | 10.00 | 10.05 | 9.96 | 10.05 | 10.05 | 0.30% | 3,155 |
| Jul 25, 2024 | 10.02 | 10.16 | 10.02 | 10.02 | 10.02 | -1.88% | 712 |
| Jul 24, 2024 | 10.00 | 10.74 | 10.00 | 10.21 | 10.21 | 1.26% | 2,679 |
| Jul 23, 2024 | 10.19 | 10.19 | 10.00 | 10.09 | 10.09 | -0.84% | 2,671 |
| Jul 22, 2024 | 9.98 | 10.26 | 9.98 | 10.17 | 10.17 | 2.21% | 7,645 |
| Jul 19, 2024 | 10.05 | 10.07 | 9.92 | 9.95 | 9.95 | 0.20% | 9,209 |
| Jul 18, 2024 | 10.12 | 10.12 | 9.92 | 9.93 | 9.93 | -4.06% | 13,000 |
| Jul 17, 2024 | 10.02 | 10.35 | 9.98 | 10.35 | 10.35 | 1.17% | 23,241 |
| Jul 16, 2024 | 10.20 | 10.40 | 9.70 | 10.23 | 10.23 | -0.29% | 23,211 |
| Jul 15, 2024 | 10.36 | 10.52 | 10.26 | 10.26 | 10.26 | -2.29% | 6,833 |
| Jul 12, 2024 | 11.00 | 11.10 | 10.29 | 10.50 | 10.50 | -2.78% | 39,353 |
| Jul 11, 2024 | 10.92 | 11.03 | 10.44 | 10.80 | 10.80 | -0.28% | 10,529 |
| Jul 10, 2024 | 10.80 | 11.18 | 10.80 | 10.83 | 10.83 | -1.28% | 5,316 |
| Jul 9, 2024 | 10.86 | 11.15 | 10.81 | 10.97 | 10.97 | 2.05% | 5,828 |
| Jul 8, 2024 | 11.32 | 11.32 | 10.68 | 10.75 | 10.75 | -5.04% | 12,515 |
| Jul 5, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.72% | 383 |
| Jul 3, 2024 | 10.75 | 11.07 | 10.75 | 11.02 | 11.02 | 3.96% | 1,963 |
| Jul 2, 2024 | 10.84 | 11.30 | 10.60 | 10.60 | 10.60 | -2.39% | 19,003 |
| Jul 1, 2024 | 10.90 | 11.00 | 10.80 | 10.86 | 10.86 | -2.25% | 2,639 |
| Jun 28, 2024 | 11.96 | 11.96 | 10.04 | 11.11 | 11.11 | -7.42% | 26,954 |
| Jun 27, 2024 | 11.98 | 12.05 | 11.92 | 12.00 | 12.00 | - | 6,284 |
| Jun 26, 2024 | 11.98 | 12.05 | 11.98 | 12.00 | 12.00 | - | 4,487 |
| Jun 25, 2024 | 12.05 | 12.11 | 11.98 | 12.00 | 12.00 | -0.50% | 12,639 |
| Jun 24, 2024 | 12.04 | 12.15 | 11.98 | 12.06 | 12.06 | -1.47% | 31,600 |
| Jun 21, 2024 | 12.10 | 12.25 | 12.10 | 12.24 | 12.24 | 1.41% | 14,572 |
| Jun 20, 2024 | 12.15 | 12.17 | 12.06 | 12.07 | 12.07 | -1.31% | 11,353 |
| Jun 18, 2024 | 12.13 | 12.43 | 12.00 | 12.23 | 12.23 | -2.82% | 37,265 |
| Jun 17, 2024 | 12.48 | 12.80 | 12.09 | 12.59 | 12.59 | 0.60% | 19,233 |
| Jun 14, 2024 | 12.68 | 12.68 | 12.27 | 12.51 | 12.51 | -0.24% | 20,744 |
| Jun 13, 2024 | 12.62 | 12.69 | 12.39 | 12.54 | 12.54 | -1.18% | 7,015 |
| Jun 12, 2024 | 12.44 | 12.69 | 12.44 | 12.69 | 12.69 | 2.34% | 5,636 |
| Jun 11, 2024 | 12.44 | 12.44 | 12.29 | 12.40 | 12.40 | -0.32% | 6,035 |
| Jun 10, 2024 | 12.28 | 12.50 | 12.23 | 12.44 | 12.44 | 0.89% | 26,925 |
| Jun 7, 2024 | 12.37 | 12.55 | 12.28 | 12.33 | 12.33 | - | 19,588 |
| Jun 6, 2024 | 12.27 | 12.60 | 12.12 | 12.33 | 12.33 | -0.16% | 7,501 |
| Jun 5, 2024 | 12.43 | 12.56 | 12.20 | 12.35 | 12.35 | 0.41% | 13,068 |
| Jun 4, 2024 | 12.44 | 12.70 | 12.20 | 12.30 | 12.30 | -0.89% | 40,547 |
| Jun 3, 2024 | 12.70 | 12.78 | 12.31 | 12.41 | 12.41 | -2.28% | 24,045 |
| May 31, 2024 | 12.75 | 13.17 | 12.70 | 12.70 | 12.70 | -1.09% | 14,247 |
| May 30, 2024 | 12.82 | 13.39 | 12.80 | 12.84 | 12.84 | -1.15% | 29,740 |
| May 29, 2024 | 13.00 | 13.21 | 12.80 | 12.99 | 12.99 | -1.96% | 14,038 |
| May 28, 2024 | 13.65 | 13.65 | 13.08 | 13.25 | 13.25 | 0.15% | 9,330 |
| May 24, 2024 | 12.99 | 13.27 | 12.75 | 13.23 | 13.23 | 1.85% | 8,229 |
| May 23, 2024 | 12.75 | 13.76 | 12.60 | 12.99 | 12.99 | 4.31% | 22,118 |
| May 22, 2024 | 12.51 | 12.67 | 12.45 | 12.45 | 12.45 | -0.22% | 5,889 |
| May 21, 2024 | 12.70 | 12.73 | 12.48 | 12.48 | 12.48 | -1.11% | 5,983 |
| May 20, 2024 | 12.35 | 12.71 | 12.25 | 12.62 | 12.62 | 3.02% | 7,775 |
| May 17, 2024 | 12.37 | 12.47 | 12.02 | 12.25 | 12.25 | -0.24% | 32,663 |
| May 16, 2024 | 11.70 | 12.39 | 11.70 | 12.28 | 12.28 | 5.68% | 21,180 |
| May 15, 2024 | 11.82 | 11.86 | 11.35 | 11.62 | 11.62 | -0.94% | 4,039 |
| May 14, 2024 | 11.77 | 12.00 | 11.50 | 11.73 | 11.73 | 0.77% | 7,409 |
| May 13, 2024 | 12.05 | 12.05 | 11.64 | 11.64 | 11.64 | -4.43% | 8,914 |
| May 10, 2024 | 12.33 | 12.33 | 12.00 | 12.18 | 12.18 | -0.08% | 11,337 |
| May 9, 2024 | 12.44 | 12.44 | 12.01 | 12.19 | 12.19 | -1.30% | 8,327 |
| May 8, 2024 | 12.15 | 12.37 | 11.90 | 12.35 | 12.35 | 1.48% | 23,495 |
| May 7, 2024 | 12.27 | 12.55 | 11.66 | 12.17 | 12.17 | -0.65% | 16,386 |
| May 6, 2024 | 12.42 | 12.75 | 12.25 | 12.25 | 12.25 | - | 8,447 |