5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+28.56%
3 MONTH PERFORMANCE
+28.56%
6 MONTH PERFORMANCE
-13.71%
YEAR-TO-DATE PERFORMANCE
-13.32%
1 YEAR PERFORMANCE
-29.65%
Lands' End, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $10.75 | $11.39 (5.95%) | $11.45 | $10.38 | 654.00 K | $351.58 M |
07/11/2025 | $11.23 | $10.68 (-4.9%) | $11.34 | $10.65 | 247.54 K | $329.66 M |
07/10/2025 | $11.19 | $11.30 (0.98%) | $11.51 | $11.05 | 202.80 K | $348.80 M |
07/09/2025 | $11.36 | $11.27 (-0.79%) | $11.45 | $11.15 | 207.80 K | $347.87 M |
07/08/2025 | $11.45 | $11.36 (-0.79%) | $11.60 | $10.98 | 219.30 K | $350.65 M |
07/07/2025 | $11.67 | $11.46 (-1.8%) | $11.98 | $11.06 | 670.80 K | $353.74 M |
07/03/2025 | $11.68 | $11.65 (-0.26%) | $11.72 | $11.21 | 344.84 K | $359.60 M |
07/02/2025 | $11.64 | $11.58 (-0.52%) | $13.50 | $11.26 | 1.80 M | $357.44 M |
07/01/2025 | $10.60 | $11.64 (9.81%) | $12.14 | $10.28 | 683.44 K | $359.29 M |
06/30/2025 | $10.66 | $10.71 (0.47%) | $10.95 | $10.06 | 541.83 K | $330.59 M |
06/27/2025 | $10.59 | $10.58 (-0.09%) | $10.90 | $10.49 | 449.00 K | $326.57 M |
06/26/2025 | $10.55 | $10.52 (-0.28%) | $10.77 | $10.27 | 423.60 K | $324.72 M |
06/25/2025 | $10.18 | $10.54 (3.54%) | $10.60 | $9.95 | 489.50 K | $325.34 M |
06/24/2025 | $10.23 | $10.15 (-0.78%) | $10.49 | $9.91 | 385.32 K | $313.30 M |
06/23/2025 | $9.25 | $10.24 (10.7%) | $10.28 | $8.98 | 577.10 K | $316.08 M |
06/20/2025 | $9.31 | $9.32 (0.11%) | $9.64 | $9.12 | 561.40 K | $287.84 M |
06/18/2025 | $9.23 | $9.18 (-0.54%) | $9.53 | $9.12 | 412.65 K | $283.52 M |
06/17/2025 | $9.08 | $9.34 (2.86%) | $9.76 | $8.98 | 401.42 K | $288.46 M |
06/16/2025 | $8.87 | $9.24 (4.17%) | $9.45 | $8.71 | 447.90 K | $285.37 M |
06/13/2025 | $9.25 | $8.86 (-4.22%) | $9.44 | $8.50 | 753.15 K | $273.63 M |
06/12/2025 | $8.89 | $9.46 (6.41%) | $9.61 | $8.71 | 493.60 K | $292.16 M |
06/11/2025 | $9.13 | $9.03 (-1.1%) | $9.55 | $8.90 | 478.23 K | $278.88 M |
06/10/2025 | $9.10 | $9.05 (-0.55%) | $9.11 | $8.64 | 565.70 K | $279.50 M |
06/09/2025 | $8.15 | $9.04 (10.92%) | $9.39 | $8.10 | 807.85 K | $279.19 M |
06/06/2025 | $8.81 | $7.99 (-9.31%) | $8.95 | $7.82 | 540.40 K | $246.76 M |
06/05/2025 | $8.15 | $8.94 (9.69%) | $9.44 | $7.65 | 1.19 M | $276.10 M |
06/04/2025 | $8.54 | $7.91 (-7.38%) | $8.65 | $7.69 | 1.15 M | $244.29 M |
06/03/2025 | $8.28 | $8.53 (3.02%) | $8.65 | $8.20 | 1.59 M | $263.44 M |
06/02/2025 | $8.46 | $8.20 (-3.07%) | $8.81 | $8.19 | 793.07 K | $253.25 M |
05/30/2025 | $8.65 | $8.42 (-2.66%) | $8.77 | $8.41 | 2.14 M | $260.04 M |
05/29/2025 | $9.02 | $8.73 (-3.22%) | $9.04 | $8.60 | 145.03 K | $269.62 M |
05/28/2025 | $9.14 | $8.89 (-2.74%) | $9.15 | $8.80 | 154.80 K | $274.56 M |
05/27/2025 | $8.94 | $9.09 (1.68%) | $9.11 | $8.68 | 97.32 K | $280.74 M |
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 |