Lands' End, Inc.LENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.63 | $18.29 | $17.53 | $18.01 | 220,004 |
| 1/30/2026 | $17.69 | $18.25 | $17.36 | $17.76 | 197,800 |
| 1/29/2026 | $17.75 | $18.31 | $17.34 | $18.01 | 297,800 |
| 1/28/2026 | $19.35 | $19.54 | $17.29 | $17.56 | 484,500 |
| 1/27/2026 | $18.81 | $19.23 | $18.47 | $19.15 | 518,829 |
| 1/26/2026 | $16.84 | $20.04 | $16.64 | $18.76 | 2.54M |
| 1/23/2026 | $14.88 | $15.29 | $13.80 | $14.05 | 183,800 |
| 1/22/2026 | $15.33 | $15.79 | $14.98 | $15.02 | 103,600 |
| 1/21/2026 | $15.15 | $15.35 | $14.80 | $15.15 | 88,519 |
| 1/20/2026 | $15.48 | $15.61 | $14.87 | $15.04 | 186,037 |
| 1/16/2026 | $15.83 | $15.91 | $15.56 | $15.78 | 101,600 |
| 1/15/2026 | $15.05 | $15.98 | $14.89 | $15.88 | 235,453 |
| 1/14/2026 | $15.18 | $15.21 | $14.78 | $14.99 | 139,600 |
| 1/13/2026 | $15.11 | $15.21 | $14.85 | $15.13 | 101,330 |
| 1/12/2026 | $14.56 | $15.04 | $14.35 | $15.01 | 153,838 |
| 1/9/2026 | $15.03 | $15.10 | $14.69 | $14.75 | 115,700 |
| 1/8/2026 | $14.70 | $15.17 | $14.70 | $15.03 | 138,100 |
| 1/7/2026 | $14.94 | $14.94 | $14.54 | $14.74 | 128,900 |
| 1/6/2026 | $14.60 | $15.10 | $14.53 | $14.96 | 122,339 |
| 1/5/2026 | $14.57 | $15.07 | $14.57 | $14.69 | 132,500 |
| 1/2/2026 | $14.54 | $14.78 | $14.36 | $14.59 | 189,800 |
| 12/31/2025 | $14.64 | $14.77 | $14.41 | $14.52 | 122,800 |
| 12/30/2025 | $14.64 | $14.72 | $14.37 | $14.60 | 139,600 |
| 12/29/2025 | $14.54 | $14.88 | $14.30 | $14.75 | 174,531 |
| 12/26/2025 | $14.15 | $14.63 | $14.14 | $14.63 | 134,700 |
| 12/24/2025 | $14.18 | $14.33 | $14.00 | $14.15 | 132,344 |
| 12/23/2025 | $14.36 | $14.48 | $14.19 | $14.22 | 180,700 |
| 12/22/2025 | $14.93 | $14.97 | $14.30 | $14.40 | 226,700 |
| 12/19/2025 | $15.13 | $15.42 | $14.81 | $14.95 | 519,300 |
| 12/18/2025 | $15.38 | $15.56 | $15.07 | $15.22 | 100,300 |
| 12/17/2025 | $15.40 | $15.75 | $15.11 | $15.19 | 88,347 |
| 12/16/2025 | $15.32 | $15.39 | $14.56 | $15.32 | 194,828 |
| 12/15/2025 | $15.59 | $16.02 | $15.37 | $15.44 | 144,100 |
| 12/12/2025 | $15.21 | $15.62 | $15.02 | $15.45 | 209,515 |
| 12/11/2025 | $14.60 | $15.23 | $14.44 | $15.15 | 207,700 |
| 12/10/2025 | $14.48 | $14.89 | $14.26 | $14.69 | 222,319 |
| 12/9/2025 | $14.89 | $15.63 | $13.50 | $14.52 | 534,100 |
| 12/8/2025 | $16.59 | $16.68 | $15.23 | $15.96 | 464,632 |
| 12/5/2025 | $16.72 | $17.12 | $16.37 | $16.51 | 141,000 |
| 12/4/2025 | $16.67 | $16.72 | $16.05 | $16.57 | 154,304 |
| 12/3/2025 | $15.80 | $16.80 | $15.35 | $16.69 | 163,244 |
| 12/2/2025 | $16.48 | $16.55 | $15.66 | $15.70 | 215,746 |
| 12/1/2025 | $15.46 | $16.68 | $15.19 | $16.48 | 169,519 |
| 11/28/2025 | $15.95 | $15.95 | $15.59 | $15.79 | 56,500 |
| 11/26/2025 | $15.62 | $16.05 | $15.56 | $15.95 | 152,200 |
| 11/25/2025 | $15.27 | $15.94 | $15.20 | $15.67 | 232,200 |
| 11/24/2025 | $14.53 | $15.54 | $14.15 | $15.26 | 160,139 |
| 11/21/2025 | $13.86 | $14.92 | $13.86 | $14.58 | 156,739 |
| 11/20/2025 | $14.73 | $15.12 | $13.63 | $13.77 | 220,213 |
| 11/19/2025 | $15.32 | $15.56 | $14.33 | $14.43 | 146,412 |
| 11/18/2025 | $15.13 | $15.39 | $15.08 | $15.24 | 96,429 |
| 11/17/2025 | $16.21 | $16.36 | $15.01 | $15.26 | 264,100 |
| 11/14/2025 | $15.76 | $16.46 | $15.76 | $16.42 | 127,747 |
| 11/13/2025 | $16.36 | $16.56 | $16.01 | $16.21 | 208,205 |
| 11/12/2025 | $16.68 | $16.86 | $16.49 | $16.56 | 141,628 |
| 11/11/2025 | $16.48 | $16.74 | $16.22 | $16.65 | 126,800 |
| 11/10/2025 | $16.33 | $16.57 | $16.17 | $16.39 | 134,500 |
| 11/7/2025 | $15.81 | $16.45 | $15.39 | $16.13 | 123,400 |
| 11/6/2025 | $16.01 | $16.18 | $15.61 | $15.90 | 137,225 |
| 11/5/2025 | $14.88 | $16.16 | $14.86 | $16.02 | 236,226 |
| 11/4/2025 | $15.04 | $15.04 | $14.55 | $14.83 | 124,800 |