5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
-20.75%
6 MONTH PERFORMANCE
-42.20%
YEAR-TO-DATE PERFORMANCE
-32.57%
1 YEAR PERFORMANCE
-37.03%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $8.74 | $8.86 (1.37%) | $8.90 | $8.62 | 114.93 K | $273.63 M |
| 05/22/2025 | $8.52 | $8.95 (5.05%) | $9.01 | $8.52 | 83.10 K | $276.41 M |
| 05/21/2025 | $8.77 | $8.64 (-1.48%) | $8.89 | $8.64 | 88.30 K | $266.84 M |
| 05/20/2025 | $9.15 | $8.94 (-2.3%) | $9.29 | $8.86 | 106.00 K | $276.10 M |
| 05/19/2025 | $9.33 | $9.06 (-2.89%) | $9.33 | $9.00 | 69.00 K | $279.81 M |
| 05/16/2025 | $8.90 | $9.47 (6.4%) | $9.58 | $8.88 | 168.21 K | $292.47 M |
| 05/15/2025 | $9.36 | $8.90 (-4.91%) | $9.36 | $8.88 | 49.00 K | $274.87 M |
| 05/14/2025 | $9.31 | $9.35 (0.43%) | $9.42 | $9.22 | 98.92 K | $288.77 M |
| 05/13/2025 | $9.31 | $9.38 (0.75%) | $9.47 | $9.16 | 108.00 K | $289.69 M |
| 05/12/2025 | $9.08 | $9.20 (1.32%) | $9.28 | $8.90 | 125.01 K | $284.13 M |
| 05/09/2025 | $8.42 | $8.52 (1.19%) | $8.55 | $8.22 | 125.50 K | $263.13 M |
| 05/08/2025 | $7.83 | $8.38 (7.02%) | $8.61 | $7.80 | 244.80 K | $258.81 M |
| 05/07/2025 | $7.96 | $7.70 (-3.27%) | $7.97 | $7.65 | 120.71 K | $237.81 M |
| 05/06/2025 | $8.14 | $7.86 (-3.44%) | $8.29 | $7.86 | 138.10 K | $242.75 M |
| 05/05/2025 | $8.50 | $8.22 (-3.29%) | $8.55 | $8.21 | 65.20 K | $253.87 M |
| 05/02/2025 | $8.53 | $8.58 (0.59%) | $8.85 | $8.53 | 96.70 K | $264.98 M |
| 05/01/2025 | $8.83 | $8.46 (-4.19%) | $9.16 | $8.45 | 101.80 K | $261.28 M |
| 04/30/2025 | $8.75 | $8.88 (1.49%) | $9.15 | $8.63 | 142.84 K | $274.25 M |
| 04/29/2025 | $8.72 | $8.93 (2.41%) | $9.00 | $8.64 | 129.20 K | $275.79 M |
| 04/28/2025 | $8.65 | $8.74 (1.04%) | $8.95 | $8.57 | 158.71 K | $269.93 M |
| 04/25/2025 | $8.61 | $8.67 (0.7%) | $8.73 | $8.44 | 210.80 K | $267.76 M |
| 04/24/2025 | $8.34 | $8.64 (3.6%) | $8.79 | $8.29 | 203.11 K | $266.84 M |
| 04/23/2025 | $8.85 | $8.29 (-6.33%) | $9.24 | $8.26 | 156.36 K | $256.03 M |
| 04/22/2025 | $8.97 | $8.63 (-3.79%) | $9.04 | $8.59 | 140.44 K | $266.53 M |
| 04/21/2025 | $9.05 | $8.81 (-2.65%) | $9.24 | $8.75 | 130.00 K | $272.09 M |
| 04/17/2025 | $9.08 | $9.17 (0.99%) | $9.24 | $8.90 | 85.43 K | $283.21 M |
| 04/16/2025 | $8.78 | $9.07 (3.3%) | $9.25 | $8.76 | 149.27 K | $280.12 M |
| 04/15/2025 | $9.00 | $8.86 (-1.56%) | $9.12 | $8.82 | 87.63 K | $273.63 M |
| 04/14/2025 | $9.11 | $8.97 (-1.54%) | $9.32 | $8.79 | 97.21 K | $277.03 M |
| 04/11/2025 | $8.78 | $8.91 (1.48%) | $8.97 | $8.63 | 137.60 K | $275.18 M |
| 04/10/2025 | $8.95 | $8.88 (-0.78%) | $9.13 | $8.71 | 129.00 K | $274.25 M |
| 04/09/2025 | $8.18 | $9.25 (13.08%) | $9.51 | $8.18 | 220.84 K | $285.68 M |
| 04/08/2025 | $9.36 | $8.30 (-11.32%) | $9.40 | $8.15 | 192.30 K | $256.34 M |
| 04/07/2025 | $9.13 | $8.93 (-2.19%) | $9.82 | $8.80 | 184.81 K | $275.79 M |
| 04/04/2025 | $9.41 | $9.51 (1.06%) | $9.63 | $9.10 | 323.70 K | $293.71 M |
| 04/03/2025 | $10.01 | $9.55 (-4.6%) | $10.01 | $9.41 | 228.64 K | $294.94 M |
| 04/02/2025 | $10.23 | $10.68 (4.4%) | $10.83 | $10.18 | 112.75 K | $329.84 M |
| 04/01/2025 | $10.18 | $10.47 (2.85%) | $10.49 | $9.97 | 177.10 K | $323.36 M |
| 03/31/2025 | $10.21 | $10.18 (-0.29%) | $10.37 | $10.09 | 102.10 K | $314.40 M |
| 03/28/2025 | $10.74 | $10.47 (-2.51%) | $10.99 | $10.38 | 112.20 K | $323.36 M |
| 03/27/2025 | $10.31 | $10.86 (5.33%) | $11.05 | $10.08 | 122.20 K | $335.40 M |
| 03/26/2025 | $10.75 | $10.27 (-4.47%) | $10.98 | $10.08 | 158.70 K | $317.18 M |
| 03/25/2025 | $11.16 | $10.81 (-3.14%) | $11.28 | $10.75 | 177.80 K | $333.86 M |
| 03/24/2025 | $10.40 | $11.21 (7.79%) | $11.25 | $10.36 | 209.74 K | $346.21 M |
| 03/21/2025 | $10.01 | $10.25 (2.4%) | $10.28 | $9.95 | 161.34 K | $316.56 M |
| 03/20/2025 | $10.65 | $10.16 (-4.6%) | $10.86 | $9.91 | 407.05 K | $313.78 M |
| 03/19/2025 | $11.16 | $11.44 (2.51%) | $11.48 | $11.16 | 101.05 K | $353.31 M |
| 03/18/2025 | $11.01 | $11.13 (1.09%) | $11.36 | $10.87 | 126.71 K | $343.74 M |
| 03/17/2025 | $10.90 | $11.18 (2.57%) | $11.25 | $10.78 | 101.90 K | $345.28 M |
| 03/14/2025 | $10.89 | $10.77 (-1.1%) | $11.05 | $10.76 | 103.15 K | $335.33 M |
| 03/13/2025 | $10.99 | $10.78 (-1.91%) | $11.05 | $10.65 | 144.60 K | $335.65 M |
| 03/12/2025 | $11.19 | $11.05 (-1.25%) | $11.21 | $10.74 | 138.80 K | $344.05 M |
| 03/11/2025 | $11.60 | $11.09 (-4.4%) | $11.60 | $11.08 | 146.90 K | $345.30 M |
| 03/10/2025 | $11.51 | $11.48 (-0.26%) | $11.64 | $11.03 | 146.50 K | $357.44 M |
| 03/07/2025 | $12.30 | $11.78 (-4.23%) | $12.48 | $11.54 | 159.40 K | $366.78 M |
| 03/06/2025 | $11.08 | $11.23 (1.35%) | $11.30 | $10.92 | 96.63 K | $349.66 M |
| 03/05/2025 | $11.22 | $11.12 (-0.89%) | $11.25 | $10.91 | 63.02 K | $346.23 M |
| 03/04/2025 | $11.35 | $11.22 (-1.15%) | $11.37 | $11.13 | 101.60 K | $349.35 M |
| 03/03/2025 | $12.29 | $11.43 (-7%) | $12.29 | $11.35 | 128.80 K | $355.88 M |
| 02/28/2025 | $11.56 | $11.78 (1.9%) | $11.81 | $11.55 | 78.90 K | $366.78 M |
| 02/27/2025 | $11.85 | $11.61 (-2.03%) | $12.00 | $11.57 | 90.36 K | $361.49 M |
| 02/26/2025 | $12.61 | $11.91 (-5.55%) | $12.65 | $11.82 | 247.64 K | $370.83 M |
| 02/25/2025 | $12.58 | $12.64 (0.48%) | $13.85 | $12.41 | 660.04 K | $393.56 M |
| 02/24/2025 | $11.39 | $11.18 (-1.84%) | $11.39 | $11.05 | 88.60 K | $348.10 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.
