5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
-23.62%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
+37.97%
1 YEAR PERFORMANCE
+37.97%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $13.16 | $13.17 (0.08%) | $13.35 | $12.96 | 107,749 | $408.82 M |
| 12/27/2024 | $13.58 | $13.40 (-1.33%) | $13.58 | $13.21 | 115,542 | $417.22 M |
| 12/26/2024 | $13.50 | $13.63 (0.96%) | $13.86 | $13.39 | 87,147 | $424.38 M |
| 12/24/2024 | $13.28 | $13.57 (2.18%) | $13.70 | $13.19 | 79,409 | $422.52 M |
| 12/23/2024 | $13.18 | $13.24 (0.46%) | $13.27 | $12.99 | 95,100 | $412.24 M |
| 12/20/2024 | $12.89 | $13.07 (1.4%) | $13.33 | $12.89 | 145,817 | $406.95 M |
| 12/19/2024 | $13.24 | $13.08 (-1.21%) | $13.29 | $12.86 | 134,500 | $407.26 M |
| 12/18/2024 | $14.10 | $13.10 (-7.09%) | $14.27 | $12.90 | 149,300 | $407.88 M |
| 12/17/2024 | $14.09 | $13.99 (-0.71%) | $14.40 | $13.87 | 134,509 | $435.59 M |
| 12/16/2024 | $14.23 | $14.24 (0.07%) | $14.62 | $14.13 | 98,700 | $443.38 M |
| 12/13/2024 | $14.30 | $14.24 (-0.42%) | $14.48 | $13.79 | 104,500 | $443.38 M |
| 12/12/2024 | $15.10 | $14.29 (-5.36%) | $15.46 | $14.25 | 101,831 | $444.93 M |
| 12/11/2024 | $15.04 | $15.19 (1%) | $15.42 | $14.40 | 188,800 | $472.96 M |
| 12/10/2024 | $15.12 | $14.69 (-2.84%) | $15.32 | $14.43 | 204,505 | $457.39 M |
| 12/09/2024 | $14.63 | $15.04 (2.8%) | $15.59 | $14.63 | 332,026 | $468.29 M |
| 12/06/2024 | $14.11 | $14.36 (1.77%) | $14.43 | $13.88 | 258,832 | $447.11 M |
| 12/05/2024 | $14.60 | $14.00 (-4.11%) | $14.78 | $13.61 | 601,423 | $435.90 M |
| 12/04/2024 | $16.45 | $16.09 (-2.19%) | $16.46 | $15.85 | 187,100 | $500.98 M |
| 12/03/2024 | $16.64 | $16.42 (-1.32%) | $16.71 | $16.04 | 140,572 | $511.25 M |
| 12/02/2024 | $16.01 | $16.73 (4.5%) | $16.82 | $15.77 | 197,945 | $520.91 M |
| 11/29/2024 | $15.60 | $15.95 (2.24%) | $16.08 | $15.47 | 113,700 | $500.45 M |
| 11/27/2024 | $15.88 | $15.44 (-2.77%) | $16.17 | $15.38 | 96,400 | $484.45 M |
| 11/26/2024 | $16.12 | $15.76 (-2.23%) | $16.13 | $15.51 | 100,319 | $494.49 M |
| 11/25/2024 | $15.56 | $16.21 (4.18%) | $16.58 | $15.52 | 116,613 | $508.60 M |
| 11/22/2024 | $15.06 | $15.33 (1.79%) | $15.44 | $15.04 | 67,917 | $480.99 M |
| 11/21/2024 | $14.86 | $14.95 (0.61%) | $15.22 | $14.66 | 131,657 | $469.07 M |
| 11/20/2024 | $14.70 | $14.77 (0.48%) | $14.94 | $14.46 | 106,943 | $463.42 M |
| 11/19/2024 | $14.82 | $14.80 (-0.13%) | $15.06 | $14.69 | 83,110 | $464.36 M |
| 11/18/2024 | $15.40 | $15.04 (-2.34%) | $15.50 | $14.88 | 117,609 | $471.90 M |
| 11/15/2024 | $16.12 | $15.40 (-4.47%) | $16.21 | $15.23 | 112,273 | $483.19 M |
| 11/14/2024 | $16.43 | $16.11 (-1.95%) | $16.60 | $15.99 | 137,433 | $505.47 M |
| 11/13/2024 | $16.83 | $16.37 (-2.73%) | $17.29 | $16.32 | 106,441 | $513.63 M |
| 11/12/2024 | $16.62 | $16.56 (-0.36%) | $17.10 | $16.40 | 116,767 | $519.59 M |
| 11/11/2024 | $16.09 | $16.71 (3.85%) | $16.92 | $16.09 | 157,109 | $524.29 M |
| 11/08/2024 | $16.72 | $16.17 (-3.29%) | $16.77 | $16.05 | 127,400 | $507.35 M |
| 11/07/2024 | $16.86 | $16.66 (-1.19%) | $17.46 | $16.57 | 135,548 | $522.72 M |
| 11/06/2024 | $17.07 | $16.75 (-1.87%) | $17.58 | $16.39 | 213,129 | $525.55 M |
| 11/05/2024 | $16.02 | $16.25 (1.44%) | $16.36 | $16.00 | 97,149 | $509.86 M |
| 11/04/2024 | $15.83 | $16.08 (1.58%) | $16.29 | $15.83 | 97,212 | $504.53 M |
| 11/01/2024 | $15.85 | $16.09 (1.51%) | $16.21 | $15.85 | 98,300 | $504.84 M |
| 10/31/2024 | $16.31 | $15.74 (-3.49%) | $16.41 | $15.57 | 107,938 | $493.86 M |
| 10/30/2024 | $16.38 | $16.37 (-0.06%) | $16.96 | $16.21 | 93,900 | $513.63 M |
| 10/29/2024 | $16.52 | $16.40 (-0.73%) | $16.71 | $16.24 | 107,118 | $514.57 M |
| 10/28/2024 | $16.50 | $16.72 (1.33%) | $16.94 | $16.50 | 128,900 | $524.61 M |
| 10/25/2024 | $16.30 | $16.24 (-0.37%) | $16.70 | $16.06 | 69,602 | $509.55 M |
| 10/24/2024 | $16.29 | $16.07 (-1.35%) | $16.58 | $16.02 | 76,346 | $504.21 M |
| 10/23/2024 | $16.55 | $16.28 (-1.63%) | $16.89 | $16.00 | 133,916 | $510.80 M |
| 10/22/2024 | $16.34 | $16.75 (2.51%) | $16.77 | $16.25 | 132,407 | $525.55 M |
| 10/21/2024 | $17.64 | $16.50 (-6.46%) | $17.78 | $16.45 | 206,026 | $517.70 M |
| 10/18/2024 | $17.90 | $17.68 (-1.23%) | $18.28 | $17.39 | 127,902 | $554.73 M |
| 10/17/2024 | $19.80 | $17.86 (-9.8%) | $19.88 | $17.62 | 256,430 | $560.38 M |
| 10/16/2024 | $19.12 | $19.80 (3.56%) | $19.80 | $18.95 | 157,400 | $621.24 M |
| 10/15/2024 | $18.41 | $18.71 (1.63%) | $19.33 | $18.39 | 209,200 | $587.04 M |
| 10/14/2024 | $17.25 | $18.32 (6.2%) | $18.53 | $17.19 | 238,636 | $574.81 M |
| 10/11/2024 | $15.97 | $17.06 (6.83%) | $17.09 | $15.92 | 132,767 | $535.27 M |
| 10/10/2024 | $16.32 | $16.07 (-1.53%) | $16.32 | $15.53 | 88,597 | $504.21 M |
| 10/09/2024 | $16.61 | $16.57 (-0.24%) | $16.69 | $16.20 | 75,100 | $519.90 M |
| 10/08/2024 | $16.43 | $16.56 (0.79%) | $16.90 | $16.38 | 119,500 | $519.59 M |
| 10/07/2024 | $16.53 | $16.69 (0.97%) | $16.88 | $16.36 | 116,447 | $523.67 M |
| 10/04/2024 | $16.49 | $16.60 (0.67%) | $16.98 | $16.33 | 123,843 | $520.84 M |
| 10/03/2024 | $16.23 | $16.15 (-0.49%) | $16.44 | $15.76 | 75,200 | $506.72 M |
| 10/02/2024 | $15.87 | $16.35 (3.02%) | $16.39 | $15.80 | 85,132 | $513.00 M |
| 10/01/2024 | $17.25 | $16.08 (-6.78%) | $17.26 | $16.06 | 136,642 | $504.53 M |
| 09/30/2024 | $17.10 | $17.27 (0.99%) | $17.65 | $16.88 | 128,294 | $541.86 M |