Lands' End, Inc. (LE)
NASDAQ: LE · Real-Time Price · USD
16.51
-0.06 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lands' End Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.72 | 17.12 | 16.37 | 16.51 | 16.51 | -0.36% | 140,988 |
| Dec 4, 2025 | 16.67 | 16.72 | 16.05 | 16.57 | 16.57 | -0.72% | 154,103 |
| Dec 3, 2025 | 15.80 | 16.80 | 15.35 | 16.69 | 16.69 | 6.31% | 163,243 |
| Dec 2, 2025 | 16.48 | 16.55 | 15.66 | 15.70 | 15.70 | -4.73% | 215,746 |
| Dec 1, 2025 | 15.46 | 16.68 | 15.19 | 16.48 | 16.48 | 4.37% | 169,519 |
| Nov 28, 2025 | 15.95 | 15.95 | 15.59 | 15.79 | 15.79 | -1.00% | 56,491 |
| Nov 26, 2025 | 15.62 | 16.05 | 15.56 | 15.95 | 15.95 | 1.79% | 152,156 |
| Nov 25, 2025 | 15.27 | 15.94 | 15.20 | 15.67 | 15.67 | 2.69% | 232,199 |
| Nov 24, 2025 | 14.53 | 15.54 | 14.15 | 15.26 | 15.26 | 4.66% | 160,139 |
| Nov 21, 2025 | 13.86 | 14.92 | 13.86 | 14.58 | 14.58 | 5.88% | 156,739 |
| Nov 20, 2025 | 14.73 | 15.12 | 13.63 | 13.77 | 13.77 | -4.57% | 220,213 |
| Nov 19, 2025 | 15.32 | 15.56 | 14.33 | 14.43 | 14.43 | -5.31% | 146,412 |
| Nov 18, 2025 | 15.13 | 15.39 | 15.08 | 15.24 | 15.24 | -0.13% | 96,429 |
| Nov 17, 2025 | 16.21 | 16.36 | 15.01 | 15.26 | 15.26 | -7.06% | 264,084 |
| Nov 14, 2025 | 15.76 | 16.46 | 15.76 | 16.42 | 16.42 | 1.30% | 127,747 |
| Nov 13, 2025 | 16.36 | 16.56 | 16.01 | 16.21 | 16.21 | -2.11% | 208,205 |
| Nov 12, 2025 | 16.68 | 16.86 | 16.49 | 16.56 | 16.56 | -0.54% | 141,628 |
| Nov 11, 2025 | 16.48 | 16.74 | 16.22 | 16.65 | 16.65 | 1.59% | 126,754 |
| Nov 10, 2025 | 16.33 | 16.57 | 16.17 | 16.39 | 16.39 | 1.61% | 134,480 |
| Nov 7, 2025 | 15.81 | 16.46 | 15.39 | 16.13 | 16.13 | 1.45% | 123,380 |
| Nov 6, 2025 | 16.01 | 16.18 | 15.61 | 15.90 | 15.90 | -0.75% | 137,225 |
| Nov 5, 2025 | 14.88 | 16.16 | 14.86 | 16.02 | 16.02 | 8.02% | 236,226 |
| Nov 4, 2025 | 15.04 | 15.04 | 14.55 | 14.83 | 14.83 | -3.20% | 124,786 |
| Nov 3, 2025 | 15.60 | 15.65 | 15.14 | 15.32 | 15.32 | -2.67% | 128,642 |
| Oct 31, 2025 | 16.21 | 16.22 | 15.71 | 15.74 | 15.74 | -3.32% | 105,645 |
| Oct 30, 2025 | 15.86 | 16.36 | 15.68 | 16.28 | 16.28 | 1.43% | 161,455 |
| Oct 29, 2025 | 16.69 | 16.87 | 15.90 | 16.05 | 16.05 | -4.06% | 136,857 |
| Oct 28, 2025 | 16.20 | 16.87 | 16.06 | 16.73 | 16.73 | 3.14% | 131,924 |
| Oct 27, 2025 | 16.22 | 16.76 | 16.15 | 16.22 | 16.22 | 1.69% | 214,362 |
| Oct 24, 2025 | 16.29 | 16.35 | 15.93 | 15.95 | 15.95 | -0.87% | 104,997 |
| Oct 23, 2025 | 15.68 | 16.20 | 15.56 | 16.09 | 16.09 | 3.41% | 185,146 |
| Oct 22, 2025 | 15.65 | 15.87 | 15.41 | 15.56 | 15.56 | -0.64% | 133,515 |
| Oct 21, 2025 | 15.50 | 15.82 | 15.45 | 15.66 | 15.66 | 0.71% | 78,272 |
| Oct 20, 2025 | 15.45 | 15.65 | 15.22 | 15.55 | 15.55 | 1.97% | 78,262 |
| Oct 17, 2025 | 15.33 | 15.56 | 15.21 | 15.25 | 15.25 | -1.80% | 135,141 |
| Oct 16, 2025 | 15.68 | 15.77 | 15.31 | 15.53 | 15.53 | -1.15% | 125,338 |
| Oct 15, 2025 | 15.61 | 15.86 | 15.46 | 15.71 | 15.71 | 1.68% | 91,175 |
| Oct 14, 2025 | 14.75 | 15.49 | 14.44 | 15.45 | 15.45 | 3.34% | 143,247 |
| Oct 13, 2025 | 14.24 | 15.04 | 14.21 | 14.95 | 14.95 | 6.56% | 182,276 |
| Oct 10, 2025 | 14.92 | 15.06 | 13.94 | 14.03 | 14.03 | -5.90% | 181,046 |
| Oct 9, 2025 | 15.27 | 15.27 | 14.80 | 14.91 | 14.91 | -2.23% | 162,044 |
| Oct 8, 2025 | 15.75 | 15.75 | 14.59 | 15.25 | 15.25 | 0.99% | 176,019 |
| Oct 7, 2025 | 15.61 | 15.62 | 14.73 | 15.10 | 15.10 | -3.08% | 186,793 |
| Oct 6, 2025 | 15.10 | 15.63 | 14.99 | 15.58 | 15.58 | 2.50% | 171,776 |
| Oct 3, 2025 | 15.32 | 15.43 | 15.10 | 15.20 | 15.20 | -0.20% | 193,777 |
| Oct 2, 2025 | 14.73 | 15.28 | 14.24 | 15.23 | 15.23 | 4.24% | 258,295 |
| Oct 1, 2025 | 14.09 | 14.68 | 13.99 | 14.61 | 14.61 | 3.62% | 217,170 |
| Sep 30, 2025 | 14.15 | 14.41 | 13.78 | 14.10 | 14.10 | -1.74% | 241,333 |
| Sep 29, 2025 | 15.03 | 15.12 | 14.10 | 14.35 | 14.35 | -4.01% | 295,923 |
| Sep 26, 2025 | 14.84 | 15.06 | 14.75 | 14.95 | 14.95 | 0.47% | 151,691 |
| Sep 25, 2025 | 14.93 | 15.13 | 14.61 | 14.88 | 14.88 | -1.72% | 226,701 |
| Sep 24, 2025 | 15.46 | 15.68 | 15.03 | 15.14 | 15.14 | -1.82% | 198,086 |
| Sep 23, 2025 | 15.64 | 15.89 | 15.29 | 15.42 | 15.42 | -0.71% | 280,360 |
| Sep 22, 2025 | 15.41 | 15.65 | 15.04 | 15.53 | 15.53 | 0.65% | 322,748 |
| Sep 19, 2025 | 15.78 | 15.80 | 15.38 | 15.43 | 15.43 | -2.16% | 320,773 |
| Sep 18, 2025 | 15.51 | 16.12 | 15.51 | 15.77 | 15.77 | 2.14% | 320,211 |
| Sep 17, 2025 | 15.31 | 15.88 | 15.24 | 15.44 | 15.44 | 0.95% | 403,310 |
| Sep 16, 2025 | 15.46 | 15.69 | 15.22 | 15.30 | 15.30 | -1.13% | 417,122 |
| Sep 15, 2025 | 15.80 | 15.99 | 15.42 | 15.47 | 15.47 | -0.71% | 466,890 |
| Sep 12, 2025 | 15.11 | 15.60 | 14.83 | 15.58 | 15.58 | 1.83% | 367,868 |
| Sep 11, 2025 | 15.06 | 15.70 | 14.96 | 15.30 | 15.30 | 2.82% | 718,396 |
| Sep 10, 2025 | 13.39 | 16.49 | 13.25 | 14.88 | 14.88 | 4.86% | 934,049 |
| Sep 9, 2025 | 14.28 | 14.42 | 13.99 | 14.19 | 14.19 | -1.94% | 454,826 |
| Sep 8, 2025 | 14.40 | 14.59 | 13.99 | 14.47 | 14.47 | 0.49% | 385,189 |
| Sep 5, 2025 | 14.68 | 14.89 | 14.35 | 14.40 | 14.40 | -0.62% | 207,549 |
| Sep 4, 2025 | 13.85 | 14.49 | 13.57 | 14.49 | 14.49 | 6.70% | 279,390 |
| Sep 3, 2025 | 13.63 | 13.91 | 13.56 | 13.58 | 13.58 | -1.09% | 234,328 |
| Sep 2, 2025 | 14.07 | 14.14 | 13.72 | 13.73 | 13.73 | -4.39% | 276,889 |
| Aug 29, 2025 | 14.65 | 14.82 | 14.03 | 14.36 | 14.36 | -1.37% | 293,203 |
| Aug 28, 2025 | 14.87 | 14.87 | 14.34 | 14.56 | 14.56 | -0.95% | 240,203 |
| Aug 27, 2025 | 13.85 | 14.82 | 13.59 | 14.70 | 14.70 | 6.06% | 321,230 |
| Aug 26, 2025 | 13.84 | 14.18 | 13.71 | 13.86 | 13.86 | 3.28% | 311,025 |
| Aug 25, 2025 | 13.52 | 13.77 | 13.32 | 13.42 | 13.42 | -1.97% | 199,067 |
| Aug 22, 2025 | 13.23 | 13.90 | 13.08 | 13.69 | 13.69 | 4.19% | 317,863 |
| Aug 21, 2025 | 12.59 | 13.15 | 12.59 | 13.14 | 13.14 | 2.74% | 222,992 |
| Aug 20, 2025 | 12.70 | 13.33 | 12.45 | 12.79 | 12.79 | 0.79% | 369,918 |
| Aug 19, 2025 | 12.81 | 13.14 | 12.68 | 12.69 | 12.69 | -0.86% | 278,097 |
| Aug 18, 2025 | 12.89 | 13.07 | 12.47 | 12.80 | 12.80 | -1.08% | 330,131 |
| Aug 15, 2025 | 12.80 | 13.11 | 12.52 | 12.94 | 12.94 | 1.49% | 679,399 |
| Aug 14, 2025 | 13.02 | 13.16 | 12.66 | 12.75 | 12.75 | -3.34% | 337,445 |
| Aug 13, 2025 | 13.35 | 13.69 | 13.15 | 13.19 | 13.19 | 0.61% | 406,239 |
| Aug 12, 2025 | 12.98 | 13.71 | 12.80 | 13.11 | 13.11 | 1.24% | 500,890 |
| Aug 11, 2025 | 13.01 | 13.23 | 12.60 | 12.95 | 12.95 | -0.08% | 330,577 |
| Aug 8, 2025 | 13.38 | 13.95 | 12.63 | 12.96 | 12.96 | -3.14% | 459,692 |
| Aug 7, 2025 | 13.23 | 13.56 | 13.00 | 13.38 | 13.38 | 1.52% | 606,807 |
| Aug 6, 2025 | 13.24 | 13.83 | 12.95 | 13.18 | 13.18 | 0.38% | 642,030 |
| Aug 5, 2025 | 12.69 | 13.16 | 12.29 | 13.13 | 13.13 | 3.63% | 458,240 |
| Aug 4, 2025 | 11.57 | 12.68 | 11.56 | 12.67 | 12.67 | 9.89% | 538,623 |
| Aug 1, 2025 | 11.50 | 11.60 | 11.16 | 11.53 | 11.53 | -1.71% | 298,596 |
| Jul 31, 2025 | 11.73 | 11.91 | 11.56 | 11.73 | 11.73 | -0.85% | 204,319 |
| Jul 30, 2025 | 12.24 | 12.24 | 11.61 | 11.83 | 11.83 | -2.63% | 187,357 |
| Jul 29, 2025 | 12.83 | 12.92 | 12.07 | 12.15 | 12.15 | -4.78% | 167,464 |
| Jul 28, 2025 | 12.88 | 13.00 | 12.66 | 12.76 | 12.76 | -1.01% | 193,683 |
| Jul 25, 2025 | 13.06 | 13.28 | 12.60 | 12.89 | 12.89 | -0.31% | 207,664 |
| Jul 24, 2025 | 13.16 | 13.28 | 12.67 | 12.93 | 12.93 | -2.64% | 287,337 |
| Jul 23, 2025 | 13.11 | 13.60 | 12.50 | 13.28 | 13.28 | 3.03% | 404,115 |
| Jul 22, 2025 | 13.00 | 13.35 | 12.69 | 12.89 | 12.89 | 0.08% | 401,132 |
| Jul 21, 2025 | 12.36 | 13.34 | 12.22 | 12.88 | 12.88 | 4.12% | 502,336 |
| Jul 18, 2025 | 12.05 | 12.50 | 11.86 | 12.37 | 12.37 | 3.69% | 391,175 |
| Jul 17, 2025 | 11.43 | 12.15 | 11.43 | 11.93 | 11.93 | 4.74% | 322,141 |