Lee Enterprises, IncorporatedLEENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.39 | $5.50 | $5.24 | $5.28 | 13,903 |
| 2/2/2026 | $5.25 | $5.65 | $5.15 | $5.49 | 44,036 |
| 1/30/2026 | $5.08 | $5.60 | $5.06 | $5.27 | 28,200 |
| 1/29/2026 | $5.38 | $5.40 | $5.10 | $5.16 | 17,800 |
| 1/28/2026 | $5.57 | $5.60 | $5.22 | $5.41 | 86,800 |
| 1/27/2026 | $5.37 | $5.67 | $5.18 | $5.60 | 14,849 |
| 1/26/2026 | $5.40 | $5.69 | $5.36 | $5.59 | 50,900 |
| 1/23/2026 | $5.70 | $5.70 | $5.43 | $5.49 | 14,000 |
| 1/22/2026 | $5.55 | $5.67 | $5.26 | $5.61 | 28,800 |
| 1/21/2026 | $5.34 | $5.62 | $5.20 | $5.62 | 21,609 |
| 1/20/2026 | $5.07 | $5.41 | $5.07 | $5.23 | 27,224 |
| 1/16/2026 | $5.10 | $5.26 | $5.05 | $5.09 | 55,151 |
| 1/15/2026 | $4.96 | $5.33 | $4.96 | $5.01 | 33,231 |
| 1/14/2026 | $4.99 | $5.15 | $4.60 | $4.95 | 115,200 |
| 1/13/2026 | $4.83 | $5.10 | $4.79 | $5.05 | 40,306 |
| 1/12/2026 | $4.93 | $5.05 | $4.78 | $4.93 | 24,603 |
| 1/9/2026 | $4.92 | $5.00 | $4.82 | $5.00 | 5,716 |
| 1/8/2026 | $5.00 | $5.02 | $4.81 | $4.84 | 19,402 |
| 1/7/2026 | $4.77 | $5.15 | $4.77 | $5.08 | 42,600 |
| 1/6/2026 | $5.07 | $5.40 | $4.60 | $4.75 | 91,200 |
| 1/5/2026 | $4.60 | $5.04 | $4.55 | $5.02 | 125,300 |
| 1/2/2026 | $4.71 | $4.89 | $4.45 | $4.59 | 75,406 |
| 12/31/2025 | $4.79 | $5.72 | $4.50 | $4.79 | 458,100 |
| 12/30/2025 | $4.00 | $4.74 | $4.00 | $4.50 | 454,139 |
| 12/29/2025 | $3.75 | $3.98 | $3.66 | $3.73 | 28,900 |
| 12/26/2025 | $3.65 | $3.81 | $3.58 | $3.74 | 35,109 |
| 12/24/2025 | $3.70 | $3.74 | $3.60 | $3.68 | 9,900 |
| 12/23/2025 | $3.64 | $3.84 | $3.59 | $3.65 | 28,502 |
| 12/22/2025 | $3.68 | $3.91 | $3.60 | $3.60 | 29,923 |
| 12/19/2025 | $4.02 | $4.10 | $3.56 | $3.63 | 72,000 |
| 12/18/2025 | $3.47 | $4.51 | $3.47 | $4.00 | 213,705 |
| 12/17/2025 | $3.48 | $3.52 | $3.34 | $3.40 | 42,500 |
| 12/16/2025 | $3.70 | $3.70 | $3.45 | $3.45 | 30,100 |
| 12/15/2025 | $4.05 | $4.05 | $3.65 | $3.65 | 12,600 |
| 12/12/2025 | $4.12 | $4.27 | $4.06 | $4.06 | 34,810 |
| 12/11/2025 | $4.11 | $4.43 | $4.09 | $4.12 | 24,158 |
| 12/10/2025 | $4.31 | $4.42 | $4.06 | $4.12 | 62,700 |
| 12/9/2025 | $4.01 | $4.80 | $3.90 | $4.15 | 40,828 |
| 12/8/2025 | $4.00 | $4.13 | $3.95 | $4.12 | 21,600 |
| 12/5/2025 | $3.90 | $4.00 | $3.90 | $3.95 | 5,090 |
| 12/4/2025 | $3.80 | $3.99 | $3.80 | $3.86 | 12,400 |
| 12/3/2025 | $3.87 | $4.27 | $3.70 | $3.70 | 13,700 |
| 12/2/2025 | $4.37 | $4.37 | $3.87 | $3.87 | 8,611 |
| 12/1/2025 | $3.95 | $4.05 | $3.85 | $4.04 | 10,226 |
| 11/28/2025 | $3.90 | $4.27 | $3.87 | $3.95 | 16,600 |
| 11/26/2025 | $4.45 | $4.65 | $3.92 | $3.95 | 26,210 |
| 11/25/2025 | $4.34 | $4.50 | $4.25 | $4.35 | 14,945 |
| 11/24/2025 | $4.56 | $4.72 | $4.17 | $4.25 | 17,100 |
| 11/21/2025 | $4.49 | $4.61 | $4.43 | $4.56 | 5,047 |
| 11/20/2025 | $4.42 | $4.68 | $4.42 | $4.49 | 16,001 |
| 11/19/2025 | $4.40 | $4.50 | $4.40 | $4.45 | 5,705 |
| 11/18/2025 | $4.36 | $4.70 | $4.36 | $4.39 | 10,123 |
| 11/17/2025 | $4.35 | $4.79 | $4.35 | $4.49 | 21,129 |
| 11/14/2025 | $4.55 | $4.68 | $4.19 | $4.19 | 24,304 |
| 11/13/2025 | $4.97 | $4.97 | $4.43 | $4.60 | 42,529 |
| 11/12/2025 | $5.30 | $5.30 | $4.95 | $4.95 | 671,033 |
| 11/11/2025 | $4.06 | $5.70 | $3.92 | $5.24 | 337,800 |
| 11/10/2025 | $4.03 | $4.35 | $3.96 | $4.07 | 3,115 |
| 11/7/2025 | $3.90 | $4.26 | $3.90 | $3.95 | 3,734 |
| 11/6/2025 | $4.03 | $4.12 | $3.94 | $4.07 | 19,800 |
| 11/5/2025 | $4.05 | $4.30 | $4.00 | $4.00 | 17,500 |