-
5 DAY PERFORMANCE
+2.15% -
1 MONTH PERFORMANCE
+10.17% -
3 MONTH PERFORMANCE
+25.90% -
6 MONTH PERFORMANCE
+57.12% -
YEAR-TO-DATE PERFORMANCE
+78.97% -
1 YEAR PERFORMANCE
+130.59%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $15.12 | $15.02 (-0.66%) | $15.22 | $14.88 | 81,207 | $472.21 M |
| 08/19/2024 | $15.44 | $15.13 (-2.01%) | $15.56 | $15.09 | 62,033 | $475.67 M |
| 08/16/2024 | $15.13 | $15.40 (1.78%) | $15.51 | $15.11 | 61,500 | $484.16 M |
| 08/15/2024 | $14.73 | $15.15 (2.85%) | $15.20 | $14.62 | 81,820 | $476.30 M |
| 08/14/2024 | $14.75 | $14.22 (-3.59%) | $14.75 | $14.08 | 57,000 | $447.06 M |
| 08/13/2024 | $14.25 | $14.67 (2.95%) | $14.72 | $14.11 | 68,100 | $461.21 M |
| 08/12/2024 | $14.20 | $14.06 (-0.99%) | $14.39 | $13.85 | 106,000 | $442.03 M |
| 08/09/2024 | $14.71 | $14.46 (-1.7%) | $14.85 | $14.43 | 84,211 | $454.61 M |
| 08/08/2024 | $14.34 | $14.74 (2.79%) | $14.85 | $14.25 | 77,100 | $463.41 M |
| 08/07/2024 | $14.97 | $14.19 (-5.21%) | $15.16 | $14.14 | 91,718 | $446.12 M |
| 08/06/2024 | $14.63 | $14.56 (-0.48%) | $14.85 | $14.48 | 81,800 | $457.75 M |
| 08/05/2024 | $14.99 | $14.57 (-2.8%) | $15.16 | $14.46 | 97,155 | $458.07 M |
| 08/02/2024 | $16.27 | $15.89 (-2.34%) | $16.33 | $15.65 | 109,422 | $499.57 M |
| 08/01/2024 | $17.79 | $17.06 (-4.1%) | $17.97 | $16.67 | 114,300 | $536.35 M |
| 07/31/2024 | $17.63 | $17.69 (0.34%) | $18.13 | $17.43 | 116,900 | $556.16 M |
| 07/30/2024 | $17.87 | $17.60 (-1.51%) | $18.07 | $17.50 | 76,200 | $553.33 M |
| 07/29/2024 | $17.84 | $17.74 (-0.56%) | $18.27 | $17.61 | 129,800 | $557.73 M |
| 07/26/2024 | $17.11 | $17.63 (3.04%) | $17.64 | $17.02 | 106,407 | $554.27 M |
| 07/25/2024 | $16.91 | $16.79 (-0.71%) | $17.25 | $16.60 | 95,300 | $527.86 M |
| 07/24/2024 | $17.92 | $16.89 (-5.75%) | $17.99 | $16.85 | 129,900 | $531.00 M |
| 07/23/2024 | $17.38 | $17.92 (3.11%) | $18.15 | $17.10 | 177,159 | $563.39 M |
| 07/22/2024 | $17.10 | $17.44 (1.99%) | $17.47 | $16.81 | 107,889 | $548.30 M |
| 07/19/2024 | $16.61 | $17.03 (2.53%) | $17.30 | $16.52 | 87,002 | $535.41 M |
| 07/18/2024 | $17.21 | $16.93 (-1.63%) | $17.57 | $16.66 | 111,174 | $532.26 M |
| 07/17/2024 | $17.30 | $16.99 (-1.79%) | $17.45 | $16.79 | 168,851 | $534.15 M |
| 07/16/2024 | $16.44 | $17.30 (5.23%) | $17.40 | $16.34 | 170,801 | $543.89 M |
| 07/15/2024 | $16.14 | $16.19 (0.31%) | $16.65 | $15.77 | 149,609 | $509.00 M |
| 07/12/2024 | $15.94 | $15.85 (-0.56%) | $16.26 | $15.80 | 127,629 | $498.31 M |
| 07/11/2024 | $14.75 | $15.73 (6.64%) | $15.75 | $14.58 | 199,259 | $494.54 M |
| 07/10/2024 | $14.68 | $14.53 (-1.02%) | $14.70 | $14.16 | 92,210 | $456.81 M |
| 07/09/2024 | $14.28 | $14.53 (1.75%) | $14.54 | $13.96 | 68,094 | $456.81 M |
| 07/08/2024 | $13.40 | $14.39 (7.39%) | $14.42 | $13.37 | 154,082 | $452.41 M |
| 07/05/2024 | $13.39 | $13.26 (-0.97%) | $13.55 | $13.06 | 118,803 | $416.88 M |
| 07/03/2024 | $13.15 | $13.47 (2.43%) | $13.71 | $12.82 | 95,765 | $423.48 M |
| 07/02/2024 | $13.28 | $13.11 (-1.28%) | $13.35 | $12.36 | 65,049 | $412.17 M |
| 07/01/2024 | $13.64 | $13.26 (-2.79%) | $13.75 | $13.00 | 102,474 | $416.88 M |
| 06/28/2024 | $13.41 | $13.59 (1.34%) | $13.63 | $12.86 | 227,699 | $427.26 M |