5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-17.61%
3 MONTH PERFORMANCE
-29.73%
6 MONTH PERFORMANCE
-48.13%
YEAR-TO-DATE PERFORMANCE
-30.21%
1 YEAR PERFORMANCE
-28.91%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.08 | $9.17 (0.99%) | $9.24 | $8.90 | 84,931 | $283.21 M |
| 04/16/2025 | $8.78 | $9.07 (3.3%) | $9.25 | $8.76 | 149,267 | $280.12 M |
| 04/15/2025 | $9.00 | $8.86 (-1.56%) | $9.12 | $8.82 | 87,630 | $273.63 M |
| 04/14/2025 | $9.11 | $8.97 (-1.54%) | $9.32 | $8.79 | 97,208 | $277.03 M |
| 04/11/2025 | $8.78 | $8.91 (1.48%) | $8.97 | $8.63 | 137,600 | $275.18 M |
| 04/10/2025 | $8.95 | $8.88 (-0.78%) | $9.13 | $8.71 | 129,000 | $274.25 M |
| 04/09/2025 | $8.18 | $9.25 (13.08%) | $9.51 | $8.18 | 220,840 | $285.68 M |
| 04/08/2025 | $9.36 | $8.30 (-11.32%) | $9.40 | $8.15 | 192,300 | $256.34 M |
| 04/07/2025 | $9.13 | $8.93 (-2.19%) | $9.82 | $8.80 | 184,805 | $275.79 M |
| 04/04/2025 | $9.41 | $9.51 (1.06%) | $9.63 | $9.10 | 323,700 | $293.71 M |
| 04/03/2025 | $10.01 | $9.55 (-4.6%) | $10.01 | $9.41 | 228,640 | $294.94 M |
| 04/02/2025 | $10.23 | $10.68 (4.4%) | $10.83 | $10.18 | 112,747 | $329.84 M |
| 04/01/2025 | $10.18 | $10.47 (2.85%) | $10.49 | $9.97 | 177,100 | $323.36 M |
| 03/31/2025 | $10.21 | $10.18 (-0.29%) | $10.37 | $10.09 | 102,100 | $314.40 M |
| 03/28/2025 | $10.74 | $10.47 (-2.51%) | $10.99 | $10.38 | 112,202 | $323.36 M |
| 03/27/2025 | $10.31 | $10.86 (5.33%) | $11.05 | $10.08 | 122,200 | $335.40 M |
| 03/26/2025 | $10.75 | $10.27 (-4.47%) | $10.98 | $10.08 | 158,701 | $317.18 M |
| 03/25/2025 | $11.16 | $10.81 (-3.14%) | $11.28 | $10.75 | 177,802 | $333.86 M |
| 03/24/2025 | $10.40 | $11.21 (7.79%) | $11.25 | $10.36 | 209,737 | $346.21 M |
| 03/21/2025 | $10.01 | $10.25 (2.4%) | $10.28 | $9.95 | 161,342 | $316.56 M |
| 03/20/2025 | $10.65 | $10.16 (-4.6%) | $10.86 | $9.91 | 407,047 | $313.78 M |
| 03/19/2025 | $11.16 | $11.44 (2.51%) | $11.48 | $11.16 | 101,048 | $353.31 M |
| 03/18/2025 | $11.01 | $11.13 (1.09%) | $11.36 | $10.87 | 126,714 | $343.74 M |
| 03/17/2025 | $10.90 | $11.18 (2.57%) | $11.25 | $10.78 | 101,900 | $345.28 M |
| 03/14/2025 | $10.89 | $10.77 (-1.1%) | $11.05 | $10.76 | 103,145 | $335.33 M |
| 03/13/2025 | $10.99 | $10.78 (-1.91%) | $11.05 | $10.65 | 144,600 | $335.65 M |
| 03/12/2025 | $11.19 | $11.05 (-1.25%) | $11.21 | $10.74 | 138,800 | $344.05 M |
| 03/11/2025 | $11.60 | $11.09 (-4.4%) | $11.60 | $11.08 | 146,900 | $345.30 M |
| 03/10/2025 | $11.51 | $11.48 (-0.26%) | $11.64 | $11.03 | 146,500 | $357.44 M |
| 03/07/2025 | $12.30 | $11.78 (-4.23%) | $12.48 | $11.54 | 159,400 | $366.78 M |
| 03/06/2025 | $11.08 | $11.23 (1.35%) | $11.30 | $10.92 | 96,634 | $349.66 M |
| 03/05/2025 | $11.22 | $11.12 (-0.89%) | $11.25 | $10.91 | 63,022 | $346.23 M |
| 03/04/2025 | $11.35 | $11.22 (-1.15%) | $11.37 | $11.13 | 101,600 | $349.35 M |
| 03/03/2025 | $12.29 | $11.43 (-7%) | $12.29 | $11.35 | 128,800 | $355.88 M |
| 02/28/2025 | $11.56 | $11.78 (1.9%) | $11.81 | $11.55 | 78,900 | $366.78 M |
| 02/27/2025 | $11.85 | $11.61 (-2.03%) | $12.00 | $11.57 | 90,355 | $361.49 M |
| 02/26/2025 | $12.61 | $11.91 (-5.55%) | $12.65 | $11.82 | 247,636 | $370.83 M |
| 02/25/2025 | $12.58 | $12.64 (0.48%) | $13.85 | $12.41 | 660,044 | $393.56 M |
| 02/24/2025 | $11.39 | $11.18 (-1.84%) | $11.39 | $11.05 | 88,600 | $348.10 M |
| 02/21/2025 | $11.72 | $11.30 (-3.58%) | $11.72 | $11.06 | 101,600 | $351.84 M |
| 02/20/2025 | $11.52 | $11.55 (0.26%) | $11.57 | $11.22 | 57,100 | $359.62 M |
| 02/19/2025 | $11.55 | $11.52 (-0.26%) | $11.55 | $11.15 | 87,000 | $358.69 M |
| 02/18/2025 | $11.90 | $11.70 (-1.68%) | $11.95 | $11.65 | 95,905 | $364.29 M |
| 02/14/2025 | $11.80 | $11.91 (0.93%) | $11.97 | $11.66 | 69,722 | $370.83 M |
| 02/13/2025 | $11.37 | $11.68 (2.73%) | $11.81 | $11.24 | 92,900 | $363.67 M |
| 02/12/2025 | $11.34 | $11.29 (-0.44%) | $11.40 | $10.88 | 72,204 | $351.53 M |
| 02/11/2025 | $11.25 | $11.56 (2.76%) | $11.58 | $11.25 | 74,500 | $359.93 M |
| 02/10/2025 | $11.34 | $11.42 (0.71%) | $11.48 | $11.25 | 74,144 | $355.57 M |
| 02/07/2025 | $11.54 | $11.25 (-2.51%) | $11.60 | $11.09 | 77,000 | $350.28 M |
| 02/06/2025 | $12.00 | $11.56 (-3.67%) | $12.14 | $11.51 | 73,229 | $359.93 M |
| 02/05/2025 | $12.27 | $11.97 (-2.44%) | $12.39 | $11.79 | 77,027 | $372.70 M |
| 02/04/2025 | $12.08 | $12.31 (1.9%) | $12.45 | $12.08 | 76,800 | $383.28 M |
| 02/03/2025 | $12.05 | $12.06 (0.08%) | $12.36 | $11.97 | 90,612 | $375.50 M |
| 01/31/2025 | $12.98 | $12.45 (-4.08%) | $13.06 | $12.44 | 64,727 | $387.64 M |
| 01/30/2025 | $13.26 | $12.92 (-2.56%) | $13.46 | $12.83 | 51,800 | $402.28 M |
| 01/29/2025 | $13.11 | $13.19 (0.61%) | $13.36 | $13.05 | 62,200 | $410.68 M |
| 01/28/2025 | $13.46 | $13.11 (-2.6%) | $13.54 | $12.94 | 126,359 | $408.19 M |
| 01/27/2025 | $13.31 | $13.47 (1.2%) | $13.55 | $13.10 | 103,742 | $419.40 M |
| 01/24/2025 | $13.30 | $13.46 (1.2%) | $13.46 | $13.21 | 91,000 | $419.09 M |
| 01/23/2025 | $12.88 | $13.38 (3.88%) | $13.38 | $12.88 | 79,400 | $416.60 M |
| 01/22/2025 | $13.14 | $13.04 (-0.76%) | $13.23 | $13.00 | 80,445 | $406.01 M |
| 01/21/2025 | $13.17 | $13.14 (-0.23%) | $13.33 | $12.90 | 99,140 | $409.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
