NasdaqCM - Nasdaq Real Time Price USD

Lands' End, Inc. (LE)

12.57 -0.33 (-2.56%)
As of 12:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.81 13.06 12.54 12.57 12.57 41,272
Apr 18, 2024 12.90 13.10 12.64 12.90 12.90 116,200
Apr 17, 2024 12.81 13.11 12.67 12.84 12.84 123,800
Apr 16, 2024 12.21 12.84 11.93 12.68 12.68 131,400
Apr 15, 2024 12.71 12.72 12.19 12.31 12.31 125,600
Apr 12, 2024 13.02 13.02 12.26 12.87 12.87 196,600
Apr 11, 2024 12.26 12.95 11.98 12.93 12.93 169,100
Apr 10, 2024 12.07 12.28 11.68 12.22 12.22 167,100
Apr 9, 2024 11.00 12.30 10.91 12.26 12.26 185,700
Apr 8, 2024 11.60 11.90 11.01 11.07 11.07 172,200
Apr 5, 2024 10.93 11.69 10.92 11.19 11.19 179,500
Apr 4, 2024 11.40 11.71 10.97 11.00 11.00 157,100
Apr 3, 2024 11.73 11.73 11.07 11.19 11.19 157,600
Apr 2, 2024 11.23 12.18 11.07 11.98 11.98 196,100
Apr 1, 2024 11.04 11.70 10.83 11.31 11.31 227,900
Mar 28, 2024 10.79 11.32 10.60 10.89 10.89 353,700
Mar 27, 2024 10.15 10.80 9.84 10.04 10.04 354,700
Mar 26, 2024 8.84 9.33 8.53 9.30 9.30 99,100
Mar 25, 2024 8.51 9.11 8.51 9.00 9.00 54,900
Mar 22, 2024 8.06 8.68 8.01 8.42 8.42 29,100
Mar 21, 2024 8.23 8.23 7.77 8.04 8.04 75,900
Mar 20, 2024 7.87 8.18 7.87 8.15 8.15 29,800
Mar 19, 2024 8.08 8.18 7.64 7.97 7.97 38,000
Mar 18, 2024 8.56 8.56 8.01 8.04 8.04 49,700
Mar 15, 2024 8.99 9.15 8.41 8.60 8.60 221,400
Mar 14, 2024 9.05 9.05 8.39 8.61 8.61 36,000
Mar 13, 2024 8.95 9.23 8.91 9.05 9.05 26,500
Mar 12, 2024 9.23 9.23 8.86 9.00 9.00 38,600
Mar 11, 2024 9.23 9.33 9.02 9.23 9.23 21,300
Mar 8, 2024 9.48 9.48 9.10 9.29 9.29 22,300
Mar 7, 2024 9.48 9.48 9.08 9.29 9.29 26,700
Mar 6, 2024 9.48 9.60 9.25 9.37 9.37 46,700
Mar 5, 2024 9.45 9.71 9.25 9.30 9.30 21,000
Mar 4, 2024 9.68 9.88 9.42 9.62 9.62 25,200
Mar 1, 2024 9.65 9.90 9.53 9.72 9.72 23,600
Feb 29, 2024 9.78 9.96 9.66 9.73 9.73 31,500
Feb 28, 2024 9.79 9.79 9.47 9.52 9.52 17,800
Feb 27, 2024 9.44 10.01 9.40 9.79 9.79 21,000
Feb 26, 2024 9.28 9.58 9.28 9.29 9.29 25,100
Feb 23, 2024 9.11 9.32 9.05 9.28 9.28 14,600
Feb 22, 2024 9.39 9.43 9.00 9.15 9.15 43,000
Feb 21, 2024 9.62 9.62 9.24 9.47 9.47 28,300
Feb 20, 2024 9.58 9.90 9.39 9.58 9.58 41,000
Feb 16, 2024 9.74 10.17 9.58 9.77 9.77 59,600
Feb 15, 2024 9.02 9.80 8.95 9.77 9.77 85,300
Feb 14, 2024 8.68 9.01 8.60 8.95 8.95 31,800
Feb 13, 2024 8.68 8.90 8.44 8.50 8.50 47,900
Feb 12, 2024 8.85 9.31 8.85 9.10 9.10 59,700
Feb 9, 2024 8.83 9.11 8.76 8.80 8.80 34,300
Feb 8, 2024 8.92 8.98 8.62 8.75 8.75 46,000
Feb 7, 2024 9.74 9.79 8.83 8.85 8.85 66,900
Feb 6, 2024 9.42 9.75 9.42 9.75 9.75 26,200
Feb 5, 2024 9.20 9.41 9.00 9.41 9.41 64,600
Feb 2, 2024 9.31 9.58 9.25 9.29 9.29 26,900
Feb 1, 2024 9.52 9.53 8.99 9.41 9.41 34,900
Jan 31, 2024 9.60 9.60 9.29 9.47 9.47 83,000
Jan 30, 2024 9.40 9.75 9.32 9.58 9.58 34,400
Jan 29, 2024 9.25 9.32 8.99 9.29 9.29 30,900
Jan 26, 2024 9.52 9.52 9.19 9.27 9.27 24,200
Jan 25, 2024 9.41 9.45 9.20 9.40 9.40 27,000
Jan 24, 2024 9.48 9.48 8.95 9.21 9.21 59,300
Jan 23, 2024 9.23 9.70 9.13 9.41 9.41 64,800
Jan 22, 2024 8.73 9.12 8.64 9.09 9.09 31,400
Jan 19, 2024 8.66 8.68 8.47 8.64 8.64 39,800
Jan 18, 2024 8.32 8.66 8.32 8.60 8.60 30,100
Jan 17, 2024 8.29 8.48 8.20 8.40 8.40 50,500
Jan 16, 2024 8.58 8.66 8.46 8.46 8.46 46,200
Jan 12, 2024 8.75 8.91 8.56 8.68 8.68 47,000
Jan 11, 2024 8.59 8.76 8.59 8.60 8.60 30,700
Jan 10, 2024 8.71 8.92 8.71 8.82 8.82 34,900
Jan 9, 2024 9.00 9.03 8.78 8.80 8.80 50,100
Jan 8, 2024 8.87 9.23 8.75 9.19 9.19 51,500
Jan 5, 2024 8.93 9.17 8.67 8.86 8.86 285,100
Jan 4, 2024 9.18 9.18 8.55 9.08 9.08 59,000
Jan 3, 2024 9.39 9.43 8.99 9.08 9.08 124,500
Jan 2, 2024 9.47 9.57 9.10 9.42 9.42 90,700
Dec 29, 2023 9.27 9.61 9.25 9.56 9.56 53,800
Dec 28, 2023 9.58 9.76 9.34 9.36 9.36 43,400
Dec 27, 2023 9.75 9.75 9.39 9.66 9.66 92,300
Dec 26, 2023 9.57 9.74 9.39 9.68 9.68 82,700
Dec 22, 2023 9.88 9.96 9.58 9.59 9.59 89,100
Dec 21, 2023 9.75 10.25 9.55 9.82 9.82 244,800
Dec 20, 2023 9.25 9.75 9.21 9.55 9.55 161,000
Dec 19, 2023 8.80 9.42 8.68 9.36 9.36 110,500
Dec 18, 2023 8.71 8.99 8.51 8.73 8.73 84,000
Dec 15, 2023 8.59 8.66 8.10 8.65 8.65 237,300
Dec 14, 2023 8.12 8.57 7.95 8.54 8.54 166,500
Dec 13, 2023 8.35 8.35 7.75 7.99 7.99 241,300
Dec 12, 2023 8.78 8.85 8.40 8.45 8.45 101,900
Dec 11, 2023 8.55 8.90 8.48 8.83 8.83 105,500
Dec 8, 2023 8.54 8.71 8.32 8.52 8.52 119,000
Dec 7, 2023 8.23 8.68 7.89 8.52 8.52 169,600
Dec 6, 2023 7.31 8.36 7.31 8.34 8.34 227,700
Dec 5, 2023 6.69 7.55 6.60 7.29 7.29 984,600
Dec 4, 2023 6.60 6.95 6.57 6.65 6.65 218,400
Dec 1, 2023 7.07 7.16 6.35 6.70 6.70 235,200
Nov 30, 2023 7.06 7.27 6.88 7.06 7.06 85,000
Nov 29, 2023 7.11 7.45 6.98 7.05 7.05 92,900
Nov 28, 2023 6.85 7.16 6.70 7.03 7.03 104,300
Nov 27, 2023 6.70 7.05 6.60 6.79 6.79 89,400
Nov 24, 2023 6.86 7.19 6.64 6.70 6.70 96,800
Nov 22, 2023 6.90 7.10 6.78 6.84 6.84 61,200
Nov 21, 2023 6.99 7.18 6.83 6.90 6.90 65,900
Nov 20, 2023 6.88 7.16 6.88 7.01 7.01 45,800
Nov 17, 2023 6.88 7.32 6.88 6.92 6.92 87,000
Nov 16, 2023 6.97 7.02 6.72 6.79 6.79 60,000
Nov 15, 2023 6.95 7.43 6.95 7.00 7.00 85,400
Nov 14, 2023 6.84 7.13 6.80 6.98 6.98 92,100
Nov 13, 2023 6.52 6.66 6.38 6.52 6.52 48,000
Nov 10, 2023 6.50 6.80 6.46 6.62 6.62 39,800
Nov 9, 2023 6.58 6.91 6.43 6.50 6.50 71,400
Nov 8, 2023 6.61 6.65 6.52 6.57 6.57 50,100
Nov 7, 2023 6.59 6.75 6.59 6.68 6.68 59,400
Nov 6, 2023 6.66 6.74 6.39 6.54 6.54 98,100
Nov 3, 2023 6.89 7.19 6.52 6.69 6.69 183,000
Nov 2, 2023 6.11 6.79 6.11 6.64 6.64 176,200
Nov 1, 2023 6.22 6.34 6.07 6.11 6.11 89,600
Oct 31, 2023 6.32 6.48 6.09 6.28 6.28 135,900
Oct 30, 2023 6.36 6.53 5.98 6.27 6.27 230,400
Oct 27, 2023 6.41 6.64 6.24 6.30 6.30 57,300
Oct 26, 2023 6.16 6.59 6.16 6.46 6.46 89,700
Oct 25, 2023 6.69 6.89 6.09 6.20 6.20 156,600
Oct 24, 2023 6.74 6.88 6.67 6.82 6.82 33,800
Oct 23, 2023 7.02 7.02 6.54 6.61 6.61 102,800
Oct 20, 2023 6.98 7.18 6.88 7.12 7.12 56,900
Oct 19, 2023 7.31 7.31 6.84 6.94 6.94 87,400
Oct 18, 2023 7.51 7.86 7.33 7.41 7.41 112,800
Oct 17, 2023 7.19 7.72 7.19 7.55 7.55 76,300
Oct 16, 2023 6.84 7.25 6.83 7.20 7.20 55,700
Oct 13, 2023 6.93 6.93 6.74 6.83 6.83 69,800
Oct 12, 2023 7.10 7.18 6.80 6.87 6.87 47,000
Oct 11, 2023 7.22 7.35 6.99 7.11 7.11 31,300
Oct 10, 2023 6.84 7.32 6.84 7.21 7.21 47,600
Oct 9, 2023 6.87 6.87 6.72 6.79 6.79 54,800
Oct 6, 2023 7.03 7.18 6.87 6.93 6.93 55,000
Oct 5, 2023 7.25 7.39 7.07 7.10 7.10 58,800
Oct 4, 2023 7.48 7.48 7.33 7.34 7.34 43,600
Oct 3, 2023 7.42 7.59 7.26 7.50 7.50 62,400
Oct 2, 2023 7.62 7.62 7.26 7.47 7.47 66,100
Sep 29, 2023 7.53 7.65 7.44 7.47 7.47 63,800
Sep 28, 2023 7.49 7.61 7.26 7.42 7.42 54,700
Sep 27, 2023 7.47 7.70 7.45 7.53 7.53 75,700
Sep 26, 2023 7.48 7.69 7.21 7.46 7.46 60,100
Sep 25, 2023 7.09 7.58 7.04 7.55 7.55 109,300
Sep 22, 2023 7.14 7.49 7.14 7.19 7.19 90,900
Sep 21, 2023 6.98 7.32 6.95 7.13 7.13 96,500
Sep 20, 2023 7.04 7.40 6.96 7.05 7.05 87,900
Sep 19, 2023 7.04 7.22 6.90 6.94 6.94 127,100
Sep 18, 2023 7.11 7.26 6.72 6.91 6.91 90,000
Sep 15, 2023 6.99 7.59 6.99 7.13 7.13 170,900
Sep 14, 2023 6.97 7.19 6.80 6.91 6.91 134,500
Sep 13, 2023 7.06 7.11 6.79 6.92 6.92 87,200
Sep 12, 2023 7.15 7.23 7.05 7.05 7.05 67,800
Sep 11, 2023 7.29 7.39 7.14 7.19 7.19 81,000
Sep 8, 2023 7.30 7.30 7.11 7.24 7.24 65,100
Sep 7, 2023 7.41 7.44 7.13 7.31 7.31 163,900
Sep 6, 2023 7.67 7.77 7.39 7.47 7.47 111,600
Sep 5, 2023 7.58 7.81 7.58 7.66 7.66 137,000
Sep 1, 2023 7.85 7.99 7.50 7.61 7.61 245,300
Aug 31, 2023 7.96 8.51 7.65 7.70 7.70 480,600
Aug 30, 2023 9.99 10.81 9.80 10.26 10.26 131,000
Aug 29, 2023 9.42 10.09 9.21 10.08 10.08 99,100
Aug 28, 2023 9.22 9.56 9.22 9.45 9.45 116,000
Aug 25, 2023 9.07 9.33 9.01 9.16 9.16 50,400
Aug 24, 2023 9.52 9.73 9.01 9.06 9.06 57,100
Aug 23, 2023 9.25 9.81 9.23 9.63 9.63 54,200
Aug 22, 2023 9.55 9.59 9.23 9.24 9.24 48,400
Aug 21, 2023 9.67 9.86 9.56 9.58 9.58 40,000
Aug 18, 2023 9.57 9.96 9.53 9.60 9.60 85,200
Aug 17, 2023 9.75 9.85 9.48 9.70 9.70 54,400
Aug 16, 2023 9.89 10.12 9.70 9.73 9.73 54,600
Aug 15, 2023 9.65 9.95 9.57 9.85 9.85 44,300
Aug 14, 2023 9.71 9.77 9.50 9.70 9.70 57,500
Aug 11, 2023 9.60 9.94 9.53 9.78 9.78 54,900
Aug 10, 2023 9.91 9.97 9.62 9.69 9.69 55,200
Aug 9, 2023 10.19 10.19 9.60 9.70 9.70 82,700
Aug 8, 2023 10.07 10.35 9.93 10.15 10.15 82,800
Aug 7, 2023 9.57 10.24 9.43 10.21 10.21 88,900
Aug 4, 2023 9.42 9.56 9.27 9.54 9.54 50,000
Aug 3, 2023 9.23 9.43 9.12 9.38 9.38 65,700
Aug 2, 2023 9.23 9.52 9.19 9.29 9.29 76,100
Aug 1, 2023 9.29 9.40 8.79 9.36 9.36 73,500
Jul 31, 2023 9.33 9.55 9.20 9.38 9.38 62,100
Jul 28, 2023 9.07 9.49 9.07 9.34 9.34 113,300
Jul 27, 2023 9.24 9.38 8.92 9.03 9.03 75,400
Jul 26, 2023 8.96 9.25 8.96 9.17 9.17 61,600
Jul 25, 2023 8.79 9.09 8.73 8.90 8.90 55,900
Jul 24, 2023 8.58 8.88 8.49 8.83 8.83 75,100
Jul 21, 2023 8.95 8.95 8.53 8.60 8.60 57,700
Jul 20, 2023 8.90 8.90 8.49 8.85 8.85 67,100
Jul 19, 2023 8.74 8.97 8.74 8.92 8.92 92,100
Jul 18, 2023 8.31 8.75 8.25 8.72 8.72 95,200
Jul 17, 2023 8.58 8.79 8.27 8.31 8.31 87,600
Jul 14, 2023 8.74 8.82 8.29 8.62 8.62 77,700
Jul 13, 2023 8.88 9.00 8.77 8.77 8.77 86,000
Jul 12, 2023 8.43 8.88 8.33 8.82 8.82 156,500
Jul 11, 2023 7.85 8.27 7.85 8.26 8.26 82,400
Jul 10, 2023 7.66 7.88 7.66 7.85 7.85 97,800
Jul 7, 2023 7.45 7.84 7.45 7.72 7.72 223,000
Jul 6, 2023 7.51 7.51 7.22 7.43 7.43 219,400
Jul 5, 2023 7.81 7.86 7.44 7.49 7.49 275,900
Jul 3, 2023 7.83 7.85 7.66 7.81 7.81 91,100
Jun 30, 2023 8.01 8.01 7.69 7.76 7.76 157,600
Jun 29, 2023 8.18 8.25 7.82 7.89 7.89 135,700
Jun 28, 2023 8.68 8.68 8.09 8.14 8.14 157,000
Jun 27, 2023 8.69 8.78 8.52 8.77 8.77 146,600
Jun 26, 2023 8.44 8.87 8.44 8.65 8.65 136,800
Jun 23, 2023 8.24 8.55 8.20 8.48 8.48 293,000
Jun 22, 2023 8.70 8.70 8.32 8.45 8.45 86,700
Jun 21, 2023 8.54 8.90 8.53 8.68 8.68 79,300
Jun 20, 2023 8.48 8.56 8.31 8.54 8.54 98,400
Jun 16, 2023 9.02 9.02 8.38 8.51 8.51 185,700
Jun 15, 2023 8.60 8.93 8.47 8.88 8.88 186,500
Jun 14, 2023 8.80 8.90 8.42 8.54 8.54 195,500
Jun 13, 2023 8.56 8.89 8.29 8.78 8.78 211,800
Jun 12, 2023 8.36 8.54 8.20 8.48 8.48 216,400
Jun 9, 2023 9.16 9.30 8.18 8.30 8.30 240,900
Jun 8, 2023 9.42 9.52 9.07 9.13 9.13 137,300
Jun 7, 2023 9.09 9.50 8.98 9.46 9.46 210,500
Jun 6, 2023 8.44 9.19 8.44 8.96 8.96 204,300
Jun 5, 2023 9.03 9.24 8.53 8.55 8.55 218,100
Jun 2, 2023 8.33 9.23 8.33 9.04 9.04 415,800
Jun 1, 2023 7.39 8.78 7.07 8.30 8.30 1,199,500
May 31, 2023 6.85 6.85 6.20 6.27 6.27 452,900
May 30, 2023 7.60 7.75 6.86 6.89 6.89 139,600
May 26, 2023 7.85 7.92 7.54 7.58 7.58 119,600
May 25, 2023 8.60 8.64 7.77 7.88 7.88 146,300
May 24, 2023 8.26 8.71 8.24 8.58 8.58 193,400
May 23, 2023 8.06 8.45 8.06 8.27 8.27 86,200
May 22, 2023 8.37 8.48 7.94 8.14 8.14 212,900
May 19, 2023 8.89 8.89 8.15 8.33 8.33 148,500
May 18, 2023 8.47 8.84 8.41 8.81 8.81 128,400
May 17, 2023 7.82 8.63 7.72 8.54 8.54 157,900
May 16, 2023 7.77 7.80 7.36 7.75 7.75 162,300
May 15, 2023 7.73 8.10 7.70 7.86 7.86 125,400
May 12, 2023 7.35 7.72 7.31 7.70 7.70 142,700
May 11, 2023 6.79 7.52 6.79 7.40 7.40 160,100
May 10, 2023 6.73 6.83 6.46 6.78 6.78 979,500
May 9, 2023 7.09 7.09 6.59 6.62 6.62 254,500
May 8, 2023 7.46 7.46 6.98 7.09 7.09 196,600
May 5, 2023 7.02 7.46 7.02 7.38 7.38 97,100
May 4, 2023 7.28 7.28 6.86 6.94 6.94 107,800
May 3, 2023 7.03 7.56 7.02 7.31 7.31 137,800
May 2, 2023 7.05 7.07 6.70 7.01 7.01 136,100
May 1, 2023 7.27 7.41 6.92 6.96 6.96 126,000
Apr 28, 2023 6.85 7.27 6.80 7.17 7.17 110,900
Apr 27, 2023 6.94 6.94 6.76 6.90 6.90 55,500
Apr 26, 2023 7.00 7.14 6.83 6.90 6.90 115,800
Apr 25, 2023 7.64 7.64 7.02 7.04 7.04 117,300
Apr 24, 2023 7.58 7.78 7.51 7.68 7.68 160,200
Apr 21, 2023 7.71 7.93 7.48 7.58 7.58 102,500
Apr 20, 2023 7.77 7.97 7.63 7.74 7.74 76,100
Apr 19, 2023 7.83 7.95 7.65 7.80 7.80 141,200

Related Tickers

DLTH Duluth Holdings Inc.
4.3100
-0.23%
 
ZUMZ Zumiez Inc.
14.91
+3.83%
 
HIBB Hibbett, Inc.
70.18
+0.16%
 
SCVL Shoe Carnival, Inc.
32.48
+0.06%
 
CTRN Citi Trends, Inc.
21.54
-2.93%
 
GCO Genesco Inc.
25.55
+0.87%
 
URBN Urban Outfitters, Inc.
36.84
-0.49%
 
VSCO Victoria's Secret & Co.
17.47
+1.45%
 
JILL J.Jill, Inc.
25.49
+0.83%
 
BURL Burlington Stores, Inc.
180.23
+0.52%