Quantcast
LE

Lands' End, Inc. Common Stock Historical Stock Prices

$14.54
*  
0.58
3.84%
Get LE Alerts
*Delayed - data as of Oct. 15, 2018 15:14 ET  -  Find a broker to begin trading LE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    LE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:14 15.12 15.16 14.09 14.54 162,842
10/12/2018 14.44 15.17 14.1155 15.12 267,855
10/11/2018 14.27 14.56 13.83 14.16 223,669
10/10/2018 15.2 15.32 14.29 14.3 323,078
10/09/2018 15.09 15.6 15.08 15.11 289,287
10/08/2018 15.53 15.68 15 15.1 216,642
10/05/2018 15.74 16.055 15.3 15.55 317,561
10/04/2018 15.54 15.8 15.129 15.77 227,223
10/03/2018 16.16 16.165 15.13 15.53 305,565
10/02/2018 17.18 17.22 15.8 16.09 460,743
10/01/2018 17.59 17.61 17.03 17.16 174,940
09/28/2018 17.55 18.1 17.45 17.55 166,938
09/27/2018 17.2 17.75 17 17.5 168,097
09/26/2018 17.35 17.7 17.15 17.15 127,876
09/25/2018 17.9 18.05 16.925 17.35 203,399
09/24/2018 17.95 18.25 17.675 17.95 189,501
09/21/2018 17.5 18.3 17.5 18 782,019
09/20/2018 17.1 17.65 16.9 17.55 230,957
09/19/2018 17.35 17.55 16.75 17.15 234,802
09/18/2018 17.8 18.15 17.35 17.4 190,083
09/17/2018 17.75 17.9 17.15 17.75 196,163
09/14/2018 17.85 18.1 17.6 17.7 132,164
09/13/2018 18.15 18.1553 17.3 17.8 277,037
09/12/2018 18.95 19 18.1 18.15 294,883
09/11/2018 18.85 19.2 18.5616 19 384,198
09/10/2018 19.95 20.45 18.95 19 502,262
09/07/2018 21.5 21.75 20 20.025 679,656
09/06/2018 20.8 22.85 19.55 22 3,272,119
09/05/2018 26.15 26.2472 24.4 25.05 396,749
09/04/2018 26.7 27.4 25.3 26.1 247,575
08/31/2018 25.55 25.9 25.1 25.7 184,384
08/30/2018 25.1 26.05 25 25.55 187,251
08/29/2018 25.75 25.9 24.9 25.25 405,595
08/28/2018 24.05 26.55 24 25.7 887,209
08/27/2018 25 25.15 23.9 24 190,019
08/24/2018 25.2 25.2 24.25 24.95 143,857
08/23/2018 25.25 25.75 25.05 25.25 204,693
08/22/2018 24.05 25.3 24.05 25.15 128,252
08/21/2018 24.05 24.85 23.75 24.05 111,724
08/20/2018 23.45 24.25 23.35 23.95 165,283
08/17/2018 23.05 23.45 22.95 23.4 170,710
08/16/2018 24.25 24.2539 22.75 23.25 270,304
08/15/2018 25.8 25.8 24 24.2 322,081
08/14/2018 26.3 26.55 25.85 25.9 96,642
08/13/2018 26.15 26.35 25.1823 26.3 110,434
08/10/2018 25.95 26.7 24.05 26.1 186,315
08/09/2018 25.05 26.35 25.05 26 137,254
08/08/2018 25 25.6 24.9 25 106,217
08/07/2018 25.3 25.5 24.85 25 74,428
08/06/2018 24.8 25.4 24.55 25.3 136,570
08/03/2018 24.95 25.15 24.5 24.7 102,531
08/02/2018 24.05 25 23.9 25 154,177
08/01/2018 24.3 24.8 23.75 24 206,104
07/31/2018 23.8 24.35 23.1 24.25 234,271
07/30/2018 24.15 24.75 23.75 23.75 113,584
07/27/2018 25.75 26.05 23.9 24.2 193,646
07/26/2018 26.1 26.45 25.55 25.9 108,553
07/25/2018 25.15 26.2 25.15 26.15 125,202
07/24/2018 25.3 25.65 24.85 25.1 112,178
07/23/2018 25.45 25.65 24.9 25.35 100,569
07/20/2018 25.8 26 25.45 25.6 72,062
07/19/2018 25.5 25.95 25.35 25.75 121,515
07/18/2018 26.15 26.3 25.35 25.55 93,700
07/17/2018 26.15 26.7219 25.95 26.15 189,975
07/16/2018 26.05 26.6 25.3 26.15 134,325
07/13/2018 26.5 26.7 25.751 26 107,492
07/12/2018 27.15 27.3 26.05 26.55 159,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio