Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
9.68
+0.66 (7.32%)
At close: Mar 6, 2026, 4:00 PM EST
9.76
+0.08 (0.83%)
After-hours: Mar 6, 2026, 6:52 PM EST
Lee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.95 | 9.81 | 8.84 | 9.68 | 9.68 | 7.32% | 233,020 |
| Mar 5, 2026 | 9.13 | 9.74 | 8.78 | 9.02 | 9.02 | -1.64% | 127,571 |
| Mar 4, 2026 | 8.85 | 9.35 | 8.57 | 9.17 | 9.17 | 2.57% | 139,942 |
| Mar 3, 2026 | 9.20 | 9.97 | 8.58 | 8.94 | 8.94 | -4.89% | 156,189 |
| Mar 2, 2026 | 8.70 | 9.46 | 8.56 | 9.40 | 9.40 | 8.17% | 210,843 |
| Feb 27, 2026 | 8.86 | 9.33 | 8.63 | 8.69 | 8.69 | 0.12% | 86,621 |
| Feb 26, 2026 | 8.72 | 9.20 | 8.34 | 8.68 | 8.68 | -1.03% | 122,853 |
| Feb 25, 2026 | 8.75 | 9.00 | 8.41 | 8.77 | 8.77 | 0.46% | 61,412 |
| Feb 24, 2026 | 8.50 | 8.96 | 8.13 | 8.73 | 8.73 | 4.55% | 89,030 |
| Feb 23, 2026 | 8.60 | 9.50 | 7.56 | 8.35 | 8.35 | -3.13% | 122,116 |
| Feb 20, 2026 | 8.94 | 9.30 | 8.27 | 8.62 | 8.62 | -2.60% | 123,441 |
| Feb 19, 2026 | 7.40 | 9.33 | 7.40 | 8.85 | 8.85 | 22.92% | 205,459 |
| Feb 18, 2026 | 7.01 | 7.37 | 7.01 | 7.20 | 7.20 | 1.69% | 49,874 |
| Feb 17, 2026 | 7.22 | 7.38 | 6.65 | 7.08 | 7.08 | 2.61% | 63,527 |
| Feb 13, 2026 | 6.55 | 7.31 | 6.40 | 6.90 | 6.90 | 4.07% | 61,476 |
| Feb 12, 2026 | 6.74 | 7.00 | 6.40 | 6.63 | 6.63 | -2.50% | 53,417 |
| Feb 11, 2026 | 5.99 | 7.01 | 5.94 | 6.80 | 6.80 | 21.65% | 93,495 |
| Feb 10, 2026 | 5.25 | 6.17 | 5.09 | 5.59 | 5.59 | 6.48% | 55,622 |
| Feb 9, 2026 | 5.31 | 5.60 | 5.25 | 5.25 | 5.25 | -0.57% | 59,125 |
| Feb 6, 2026 | 5.41 | 5.54 | 5.01 | 5.28 | 5.28 | -4.52% | 51,035 |
| Feb 5, 2026 | 5.49 | 5.57 | 5.26 | 5.53 | 5.53 | -1.43% | 25,371 |
| Feb 4, 2026 | 5.34 | 5.63 | 5.32 | 5.61 | 5.61 | 2.75% | 43,807 |
| Feb 3, 2026 | 5.39 | 5.50 | 5.15 | 5.46 | 5.46 | -0.55% | 32,284 |
| Feb 2, 2026 | 5.25 | 5.65 | 5.15 | 5.49 | 5.49 | 4.17% | 44,036 |
| Jan 30, 2026 | 5.08 | 5.61 | 5.06 | 5.27 | 5.27 | 2.13% | 28,183 |
| Jan 29, 2026 | 5.38 | 5.40 | 5.10 | 5.16 | 5.16 | -4.62% | 17,751 |
| Jan 28, 2026 | 5.57 | 5.60 | 5.22 | 5.41 | 5.41 | -3.39% | 86,774 |
| Jan 27, 2026 | 5.37 | 5.67 | 5.18 | 5.60 | 5.60 | 0.18% | 14,849 |
| Jan 26, 2026 | 5.40 | 5.69 | 5.36 | 5.59 | 5.59 | 1.82% | 50,879 |
| Jan 23, 2026 | 5.70 | 5.70 | 5.43 | 5.49 | 5.49 | -2.05% | 14,000 |
| Jan 22, 2026 | 5.55 | 5.67 | 5.26 | 5.61 | 5.61 | -0.27% | 28,756 |
| Jan 21, 2026 | 5.34 | 5.62 | 5.20 | 5.62 | 5.62 | 7.46% | 21,594 |
| Jan 20, 2026 | 5.07 | 5.41 | 5.07 | 5.23 | 5.23 | 2.75% | 27,223 |
| Jan 16, 2026 | 5.10 | 5.26 | 5.05 | 5.09 | 5.09 | 1.50% | 55,059 |
| Jan 15, 2026 | 4.96 | 5.33 | 4.96 | 5.02 | 5.02 | 1.31% | 33,231 |
| Jan 14, 2026 | 4.99 | 5.15 | 4.60 | 4.95 | 4.95 | -1.98% | 115,177 |
| Jan 13, 2026 | 4.83 | 5.10 | 4.79 | 5.05 | 5.05 | 2.33% | 40,306 |
| Jan 12, 2026 | 4.93 | 5.05 | 4.78 | 4.94 | 4.94 | -1.30% | 24,581 |
| Jan 9, 2026 | 4.92 | 5.00 | 4.82 | 5.00 | 5.00 | 3.31% | 5,716 |
| Jan 8, 2026 | 5.00 | 5.02 | 4.81 | 4.84 | 4.84 | -4.72% | 19,402 |
| Jan 7, 2026 | 4.77 | 5.15 | 4.77 | 5.08 | 5.08 | 6.95% | 42,551 |
| Jan 6, 2026 | 5.07 | 5.40 | 4.60 | 4.75 | 4.75 | -5.38% | 91,173 |
| Jan 5, 2026 | 4.60 | 5.04 | 4.55 | 5.02 | 5.02 | 9.37% | 125,285 |
| Jan 2, 2026 | 4.71 | 4.89 | 4.45 | 4.59 | 4.59 | -4.18% | 75,399 |
| Dec 31, 2025 | 4.79 | 5.72 | 4.50 | 4.79 | 4.79 | 6.44% | 458,033 |
| Dec 30, 2025 | 4.00 | 4.74 | 4.00 | 4.50 | 4.50 | 20.64% | 451,343 |
| Dec 29, 2025 | 3.75 | 3.98 | 3.66 | 3.73 | 3.73 | -0.27% | 28,015 |
| Dec 26, 2025 | 3.65 | 3.81 | 3.58 | 3.74 | 3.74 | 1.63% | 35,040 |
| Dec 24, 2025 | 3.70 | 3.74 | 3.60 | 3.68 | 3.68 | 0.82% | 9,887 |
| Dec 23, 2025 | 3.64 | 3.84 | 3.59 | 3.65 | 3.65 | 1.39% | 28,419 |
| Dec 22, 2025 | 3.68 | 3.91 | 3.60 | 3.60 | 3.60 | -0.83% | 29,923 |
| Dec 19, 2025 | 4.02 | 4.10 | 3.56 | 3.63 | 3.63 | -9.25% | 71,963 |
| Dec 18, 2025 | 3.47 | 4.51 | 3.47 | 4.00 | 4.00 | 17.65% | 213,704 |
| Dec 17, 2025 | 3.48 | 3.52 | 3.34 | 3.40 | 3.40 | -1.45% | 42,480 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -5.48% | 30,069 |
| Dec 15, 2025 | 4.05 | 4.05 | 3.65 | 3.65 | 3.65 | -10.10% | 12,562 |
| Dec 12, 2025 | 4.12 | 4.28 | 4.06 | 4.06 | 4.06 | -1.46% | 34,810 |
| Dec 11, 2025 | 4.11 | 4.43 | 4.09 | 4.12 | 4.12 | - | 24,158 |
| Dec 10, 2025 | 4.31 | 4.42 | 4.06 | 4.12 | 4.12 | -0.72% | 62,693 |
| Dec 9, 2025 | 4.01 | 4.80 | 3.90 | 4.15 | 4.15 | 0.73% | 40,828 |
| Dec 8, 2025 | 4.00 | 4.13 | 3.95 | 4.12 | 4.12 | 4.30% | 21,554 |
| Dec 5, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 2.33% | 5,090 |
| Dec 4, 2025 | 3.80 | 3.99 | 3.80 | 3.86 | 3.86 | 4.32% | 12,377 |
| Dec 3, 2025 | 3.87 | 4.27 | 3.70 | 3.70 | 3.70 | -4.39% | 13,651 |
| Dec 2, 2025 | 4.37 | 4.37 | 3.87 | 3.87 | 3.87 | -4.21% | 8,611 |
| Dec 1, 2025 | 3.95 | 4.05 | 3.85 | 4.04 | 4.04 | 2.28% | 10,226 |
| 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% | 26,210 |
| 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 |