-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-9.03% -
3 MONTH PERFORMANCE
-1.64% -
6 MONTH PERFORMANCE
+8.45% -
YEAR-TO-DATE PERFORMANCE
+57.01% -
1 YEAR PERFORMANCE
+117.54%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.86 | $15.01 (1.01%) | $15.16 | $14.80 | 40,133 | |
| 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 |
| 09/27/2024 | $17.00 | $17.11 (0.65%) | $17.58 | $16.87 | 118,500 | $536.84 M |
| 09/26/2024 | $16.91 | $16.84 (-0.41%) | $17.08 | $16.68 | 130,100 | $528.37 M |
| 09/25/2024 | $16.68 | $16.46 (-1.32%) | $16.95 | $16.26 | 110,935 | $516.45 M |
| 09/24/2024 | $16.66 | $16.71 (0.3%) | $17.17 | $16.66 | 113,800 | $524.29 M |
| 09/23/2024 | $16.77 | $16.75 (-0.12%) | $16.94 | $16.27 | 123,600 | $525.55 M |
| 09/20/2024 | $16.37 | $16.50 (0.79%) | $16.91 | $16.08 | 172,256 | $517.70 M |
| 09/19/2024 | $16.53 | $16.69 (0.97%) | $16.71 | $16.34 | 67,825 | $523.67 M |
| 09/18/2024 | $15.63 | $16.07 (2.82%) | $16.95 | $15.63 | 145,126 | $504.21 M |
| 09/17/2024 | $15.33 | $15.65 (2.09%) | $15.89 | $15.18 | 89,400 | $491.03 M |
| 09/16/2024 | $15.06 | $15.17 (0.73%) | $15.43 | $14.91 | 115,438 | $475.97 M |
| 09/13/2024 | $14.25 | $15.02 (5.4%) | $15.24 | $14.22 | 128,339 | $471.27 M |
| 09/12/2024 | $13.93 | $14.11 (1.29%) | $14.36 | $13.75 | 86,222 | $442.72 M |
| 09/11/2024 | $13.81 | $13.78 (-0.22%) | $13.97 | $13.68 | 55,942 | $432.36 M |
| 09/10/2024 | $13.58 | $13.95 (2.72%) | $14.03 | $13.30 | 88,500 | $437.70 M |
| 09/09/2024 | $13.64 | $13.55 (-0.66%) | $14.27 | $13.33 | 133,319 | $425.14 M |
| 09/06/2024 | $14.24 | $13.18 (-7.44%) | $14.44 | $12.76 | 131,207 | $413.54 M |
| 09/05/2024 | $16.49 | $14.27 (-13.46%) | $17.76 | $14.22 | 295,738 | $447.74 M |
| 09/04/2024 | $15.25 | $15.11 (-0.92%) | $15.25 | $14.70 | 89,911 | $474.09 M |
| 09/03/2024 | $15.40 | $15.30 (-0.65%) | $15.54 | $15.14 | 95,524 | $480.05 M |
| 08/30/2024 | $15.59 | $15.49 (-0.64%) | $15.77 | $15.43 | 60,706 | $486.99 M |
| 08/29/2024 | $15.61 | $15.49 (-0.77%) | $15.77 | $15.30 | 51,850 | $486.99 M |
| 08/28/2024 | $16.54 | $15.53 (-6.11%) | $16.54 | $15.33 | 113,300 | $488.25 M |
| 08/27/2024 | $15.94 | $16.70 (4.77%) | $17.28 | $15.74 | 121,400 | $525.03 M |
| 08/26/2024 | $15.61 | $16.02 (2.63%) | $16.21 | $15.61 | 79,600 | $503.65 M |
| 08/23/2024 | $14.88 | $15.46 (3.9%) | $15.78 | $14.88 | 57,735 | $486.05 M |
| 08/22/2024 | $15.19 | $14.84 (-2.3%) | $15.20 | $14.75 | 46,748 | $466.55 M |
| 08/21/2024 | $15.24 | $15.26 (0.13%) | $15.35 | $14.93 | 31,016 | $479.76 M |