Lands End Inc (LE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 15.3898305085 | 14.75 | 17.57 | 14.6109 | 160129 | 16.42231423 | CS |
| 4 | 2.59 | 17.9487179487 | 14.43 | 17.57 | 12.36 | 123151 | 14.55252522 | CS |
| 12 | 4.14 | 32.1428571429 | 12.88 | 17.57 | 11.78 | 128393 | 14.14761095 | CS |
| 26 | 8.59 | 101.897983393 | 8.43 | 17.57 | 7.64 | 104559 | 12.70679095 | CS |
| 52 | 8.71 | 104.813477738 | 8.31 | 17.57 | 5.98 | 103542 | 10.31584239 | CS |
| 156 | -19.09 | -52.8662420382 | 36.11 | 44.4 | 5.98 | 178274 | 14.419744 | CS |
| 260 | 6.47 | 61.327014218 | 10.55 | 44.4 | 4.05 | 216397 | 15.00564528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 16.99 | -0.31 | -1.79 | 17.27 | 17.45 | 16.79 | 168851 |
| 1721169300 | 17.3 | 1.11 | 6.86 | 16.44 | 17.4 | 16.295 | 170721 |
| 1721082900 | 16.19 | 0.34 | 2.15 | 16.14 | 16.649999 | 15.77 | 149609 |
| 1720823700 | 15.85 | 0.12 | 0.76 | 15.94 | 16.26 | 15.8 | 127629 |
| 1720737300 | 15.73 | 1.2 | 8.26 | 14.75 | 15.75 | 14.58 | 199059 |
| 1720650900 | 14.53 | 0 | 0.00 | 14.68 | 14.6999 | 14.16 | 92210 |
| 1720564500 | 14.53 | 0.14 | 0.97 | 14.28 | 14.54 | 13.96 | 68094 |
| 1720478100 | 14.39 | 1.13 | 8.52 | 13.4 | 14.42 | 13.37 | 137083 |
| 1720218900 | 13.26 | -0.21 | -1.56 | 13.39 | 13.55 | 13.0579 | 118803 |
| 1720040640 | 13.47 | 0.36 | 2.75 | 13.15 | 13.71 | 12.8176 | 95765 |
| 1719959700 | 13.11 | -0.15 | -1.13 | 13.28 | 13.35 | 12.36 | 65049 |
| 1719873300 | 13.26 | -0.04 | -0.30 | 13.64 | 13.7535 | 13 | 102474 |
| 1719614100 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1719527700 | 13.3 | -0.26 | -1.92 | 13.57 | 13.665 | 13.12 | 96760 |
| 1719441300 | 13.56 | 0.01 | 0.07 | 13.45 | 13.72 | 13.28 | 98815 |
| 1719354900 | 13.55 | 0.79 | 6.19 | 12.85 | 13.83 | 12.76 | 143488 |
| 1719268500 | 12.76 | -0.59 | -4.42 | 13.38 | 13.39 | 12.655 | 106121 |
| 1719009300 | 13.35 | -0.15 | -1.11 | 13.48 | 13.69 | 13.27 | 120448 |
| 1718922900 | 13.5 | -0.85 | -5.92 | 14.43 | 14.56 | 13.495 | 70680 |
| 1718750100 | 14.35 | -0.14 | -0.97 | 14.51 | 14.85 | 14.33 | 77238 |
| 1718663700 | 14.49 | 0.07 | 0.49 | 14.34 | 14.56 | 14.05 | 74235 |
| 1718404500 | 14.42 | -0.33 | -2.24 | 14.74 | 14.97 | 13.9 | 112783 |
| 1718318100 | 14.75 | 0.31 | 2.15 | 14.48 | 14.77 | 14.29 | 119065 |
| 1718231700 | 14.44 | 0.39 | 2.78 | 14.5 | 14.72 | 14.22 | 113050 |
| 1718145300 | 14.05 | -0.14 | -0.99 | 14.03 | 14.06 | 13.21 | 101955 |
| 1718058900 | 14.19 | 0.37 | 2.68 | 13.78 | 14.35 | 13.27 | 136891 |
| 1717799700 | 13.82 | 0.75 | 5.74 | 12.87 | 13.86 | 12.87 | 117966 |
| 1717713300 | 13.07 | -0.02 | -0.15 | 13.29 | 13.29 | 12.53 | 131129 |
| 1717626900 | 13.09 | -0.81 | -5.83 | 14.74 | 14.74 | 11.78 | 320213 |
| 1717540500 | 13.9 | -0.34 | -2.39 | 14.15 | 14.48 | 13.55 | 166369 |
| 1717454100 | 14.24 | -0.05 | -0.35 | 14.6 | 15 | 13.822 | 315788 |
| 1717194900 | 14.29 | -0.09 | -0.63 | 14.28 | 14.535 | 14.1 | 89197 |
| 1717108500 | 14.38 | 0.48 | 3.45 | 14.16 | 14.67 | 14.075 | 72278 |
| 1717022100 | 13.9 | -0.04 | -0.29 | 13.68 | 14.16 | 13.68 | 102216 |
| 1716935700 | 13.94 | -0.13 | -0.92 | 14.12 | 14.52 | 13.9 | 97516 |
| 1716590100 | 14.07 | 0.11 | 0.79 | 14.01 | 14.16 | 13.71 | 57555 |
| 1716503700 | 13.96 | 0.43 | 3.18 | 13.67 | 13.99 | 13.51 | 75041 |
| 1716417300 | 13.53 | -0.31 | -2.24 | 14 | 14 | 13.4 | 84232 |
| 1716330900 | 13.84 | -0.28 | -1.98 | 14.06 | 14.135 | 13.74 | 56013 |
| 1716244500 | 14.12 | 0.09 | 0.64 | 13.83 | 14.27 | 13.5571 | 170661 |
| 1715985300 | 14.03 | -0.04 | -0.28 | 14.1 | 14.315 | 13.9101 | 76041 |
| 1715898900 | 14.07 | -0.08 | -0.57 | 14.35 | 14.35 | 13.945 | 70156 |
| 1715812500 | 14.15 | 0.2 | 1.43 | 14.13 | 14.42 | 13.935 | 92087 |
| 1715726100 | 13.95 | 0.44 | 3.26 | 13.02 | 14.03 | 13.02 | 137454 |
| 1715639700 | 13.51 | -1.45 | -9.69 | 14.98 | 14.98 | 13.33 | 210751 |
| 1715380500 | 14.96 | 0.76 | 5.35 | 13.9 | 15 | 13.56 | 163732 |
| 1715294100 | 14.2 | 0.07 | 0.50 | 14.2 | 14.39 | 13.93 | 117167 |
| 1715207700 | 14.13 | -0.31 | -2.15 | 14.2 | 14.5 | 13.94 | 121044 |
| 1715121300 | 14.44 | 0.15 | 1.05 | 14.28 | 14.95 | 14.2 | 171052 |
| 1715034900 | 14.29 | 0.1 | 0.70 | 14.31 | 14.4055 | 13.94 | 197562 |
| 1714775700 | 14.19 | -0.07 | -0.49 | 14.42 | 14.42 | 13.87 | 146162 |
| 1714689300 | 14.26 | 0.69 | 5.08 | 13.75 | 14.59 | 13.57 | 190133 |
| 1714602900 | 13.57 | -0.11 | -0.80 | 13.73 | 13.875 | 13.45 | 93513 |
| 1714516500 | 13.68 | -0.25 | -1.79 | 13.6 | 13.9 | 13.19 | 109308 |
| 1714430100 | 13.93 | 0.92 | 7.07 | 13.11 | 13.98 | 13.11 | 124093 |
| 1714170900 | 13.01 | -0.03 | -0.23 | 13.18 | 13.43 | 12.91 | 200018 |
| 1714084500 | 13.04 | -0.06 | -0.46 | 12.73 | 13.2 | 12.57 | 175013 |
| 1713998100 | 13.1 | -0.63 | -4.59 | 13.89 | 13.89 | 12.94 | 156571 |
| 1713911700 | 13.73 | 0.57 | 4.33 | 13.08 | 13.95 | 13.0524 | 190933 |
| 1713825300 | 13.16 | 0.39 | 3.05 | 12.77 | 13.35 | 12.66 | 182893 |
| 1713566100 | 12.77 | -0.13 | -1.01 | 12.81 | 13.06 | 12.54 | 120909 |
| 1713479700 | 12.9 | 0.06 | 0.47 | 12.9 | 13.1 | 12.64 | 116170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
