5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-5.77%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
+90.24%
YEAR-TO-DATE PERFORMANCE
+15.68%
1 YEAR PERFORMANCE
+5.85%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.72 | $16.51 (-1.26%) | $17.12 | $16.37 | 140.99 K | $507.57 M |
| 12/04/2025 | $16.67 | $16.57 (-0.6%) | $16.72 | $16.05 | 154.30 K | $509.41 M |
| 12/03/2025 | $15.80 | $16.69 (5.63%) | $16.80 | $15.35 | 163.24 K | $513.10 M |
| 12/02/2025 | $16.48 | $15.70 (-4.73%) | $16.55 | $15.66 | 215.75 K | $482.67 M |
| 12/01/2025 | $15.46 | $16.48 (6.6%) | $16.68 | $15.19 | 169.52 K | $506.64 M |
| 11/28/2025 | $15.95 | $15.79 (-1%) | $15.95 | $15.59 | 56.50 K | $485.43 M |
| 11/26/2025 | $15.62 | $15.95 (2.11%) | $16.05 | $15.56 | 152.20 K | $490.35 M |
| 11/25/2025 | $15.27 | $15.67 (2.62%) | $15.94 | $15.20 | 232.20 K | $481.74 M |
| 11/24/2025 | $14.53 | $15.26 (5.02%) | $15.54 | $14.15 | 160.14 K | $469.14 M |
| 11/21/2025 | $13.86 | $14.58 (5.19%) | $14.92 | $13.86 | 156.74 K | $448.23 M |
| 11/20/2025 | $14.73 | $13.77 (-6.52%) | $15.12 | $13.63 | 220.21 K | $423.33 M |
| 11/19/2025 | $15.32 | $14.43 (-5.81%) | $15.56 | $14.33 | 146.41 K | $443.62 M |
| 11/18/2025 | $15.13 | $15.24 (0.73%) | $15.39 | $15.08 | 96.43 K | $468.52 M |
| 11/17/2025 | $16.21 | $15.26 (-5.86%) | $16.36 | $15.01 | 264.10 K | $469.14 M |
| 11/14/2025 | $15.76 | $16.42 (4.19%) | $16.46 | $15.76 | 127.75 K | $504.80 M |
| 11/13/2025 | $16.36 | $16.21 (-0.92%) | $16.56 | $16.01 | 208.21 K | $498.34 M |
| 11/12/2025 | $16.68 | $16.56 (-0.72%) | $16.86 | $16.49 | 141.63 K | $509.10 M |
| 11/11/2025 | $16.48 | $16.65 (1.03%) | $16.74 | $16.22 | 126.80 K | $511.87 M |
| 11/10/2025 | $16.33 | $16.39 (0.37%) | $16.57 | $16.17 | 134.50 K | $503.88 M |
| 11/07/2025 | $15.81 | $16.13 (2.02%) | $16.45 | $15.39 | 123.40 K | $495.88 M |
| 11/06/2025 | $16.01 | $15.90 (-0.69%) | $16.18 | $15.61 | 137.23 K | $488.81 M |
| 11/05/2025 | $14.88 | $16.02 (7.66%) | $16.16 | $14.86 | 236.23 K | $492.50 M |
| 11/04/2025 | $15.04 | $14.83 (-1.4%) | $15.04 | $14.55 | 124.80 K | $455.92 M |
| 11/03/2025 | $15.60 | $15.32 (-1.79%) | $15.65 | $15.14 | 128.64 K | $470.98 M |
| 10/31/2025 | $16.21 | $15.74 (-2.9%) | $16.22 | $15.71 | 105.65 K | $483.89 M |
| 10/30/2025 | $15.86 | $16.28 (2.65%) | $16.36 | $15.68 | 161.50 K | $500.50 M |
| 10/29/2025 | $16.69 | $16.05 (-3.83%) | $16.87 | $15.90 | 136.86 K | $493.43 M |
| 10/28/2025 | $16.20 | $16.73 (3.27%) | $16.86 | $16.06 | 131.92 K | $514.33 M |
| 10/27/2025 | $16.22 | $16.22 (0%) | $16.76 | $16.15 | 214.40 K | $498.65 M |
| 10/24/2025 | $16.29 | $15.95 (-2.09%) | $16.35 | $15.93 | 105.00 K | $490.35 M |
| 10/23/2025 | $15.68 | $16.09 (2.61%) | $16.20 | $15.56 | 185.15 K | $494.65 M |
| 10/22/2025 | $15.65 | $15.56 (-0.58%) | $15.87 | $15.41 | 133.52 K | $478.36 M |
| 10/21/2025 | $15.50 | $15.66 (1.03%) | $15.82 | $15.45 | 78.30 K | $481.44 M |
| 10/20/2025 | $15.45 | $15.55 (0.65%) | $15.65 | $15.22 | 78.30 K | $478.05 M |
| 10/17/2025 | $15.33 | $15.25 (-0.52%) | $15.56 | $15.21 | 135.14 K | $468.83 M |
| 10/16/2025 | $15.68 | $15.53 (-0.96%) | $15.77 | $15.31 | 125.34 K | $477.44 M |
| 10/15/2025 | $15.61 | $15.71 (0.64%) | $15.86 | $15.46 | 91.20 K | $482.97 M |
| 10/14/2025 | $14.75 | $15.45 (4.75%) | $15.49 | $14.44 | 143.25 K | $474.98 M |
| 10/13/2025 | $14.24 | $14.95 (4.99%) | $15.04 | $14.21 | 182.30 K | $459.61 M |
| 10/10/2025 | $14.92 | $14.03 (-5.97%) | $15.06 | $13.94 | 181.05 K | $431.32 M |
| 10/09/2025 | $15.27 | $14.91 (-2.36%) | $15.27 | $14.80 | 162.04 K | $458.38 M |
| 10/08/2025 | $15.75 | $15.25 (-3.17%) | $15.75 | $14.59 | 176.02 K | $468.83 M |
| 10/07/2025 | $15.61 | $15.10 (-3.27%) | $15.62 | $14.73 | 186.80 K | $464.22 M |
| 10/06/2025 | $15.10 | $15.58 (3.18%) | $15.63 | $14.99 | 171.80 K | $478.98 M |
| 10/03/2025 | $15.32 | $15.20 (-0.78%) | $15.43 | $15.10 | 193.80 K | $467.29 M |
| 10/02/2025 | $14.73 | $15.23 (3.39%) | $15.28 | $14.24 | 258.30 K | $468.22 M |
| 10/01/2025 | $14.09 | $14.61 (3.69%) | $14.68 | $13.99 | 217.20 K | $449.16 M |
| 09/30/2025 | $14.15 | $14.10 (-0.35%) | $14.41 | $13.78 | 241.33 K | $433.48 M |
| 09/29/2025 | $15.03 | $14.35 (-4.52%) | $15.12 | $14.10 | 295.92 K | $441.16 M |
| 09/26/2025 | $14.84 | $14.95 (0.74%) | $15.06 | $14.75 | 151.70 K | $459.61 M |
| 09/25/2025 | $14.93 | $14.88 (-0.33%) | $15.13 | $14.61 | 226.70 K | $457.46 M |
| 09/24/2025 | $15.46 | $15.14 (-2.07%) | $15.68 | $15.03 | 198.10 K | $465.45 M |
| 09/23/2025 | $15.64 | $15.42 (-1.41%) | $15.89 | $15.29 | 280.40 K | $474.06 M |
| 09/22/2025 | $15.41 | $15.53 (0.78%) | $15.65 | $15.04 | 322.75 K | $477.44 M |
| 09/19/2025 | $15.78 | $15.43 (-2.22%) | $15.80 | $15.38 | 320.80 K | $474.36 M |
| 09/18/2025 | $15.51 | $15.77 (1.68%) | $16.12 | $15.51 | 320.21 K | $484.82 M |
| 09/17/2025 | $15.31 | $15.44 (0.85%) | $15.88 | $15.24 | 403.31 K | $474.67 M |
| 09/16/2025 | $15.46 | $15.30 (-1.03%) | $15.69 | $15.22 | 417.12 K | $470.37 M |
| 09/15/2025 | $15.80 | $15.47 (-2.09%) | $15.99 | $15.42 | 466.89 K | $475.59 M |
| 09/12/2025 | $15.11 | $15.58 (3.11%) | $15.60 | $14.83 | 367.90 K | $478.98 M |
| 09/11/2025 | $15.06 | $15.30 (1.59%) | $15.70 | $14.96 | 718.40 K | $470.37 M |
| 09/10/2025 | $13.39 | $14.88 (11.13%) | $16.49 | $13.25 | 934.05 K | $457.46 M |
| 09/09/2025 | $14.28 | $14.19 (-0.63%) | $14.42 | $13.99 | 454.83 K | $436.24 M |
| 09/08/2025 | $14.40 | $14.47 (0.49%) | $14.59 | $13.99 | 385.19 K | $444.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
