5 DAY PERFORMANCE
+17.49%
1 MONTH PERFORMANCE
+22.59%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
+5.33%
1 YEAR PERFORMANCE
+53.78%
Lands' End, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.19 | $11.07 (-1.07%) | $11.21 | $10.74 | 96,659 | $337.20 M |
| 03/11/2025 | $11.60 | $11.09 (-4.4%) | $11.60 | $11.08 | 146,301 | $345.30 M |
| 03/10/2025 | $11.51 | $11.48 (-0.26%) | $11.64 | $11.03 | 146,500 | $357.44 M |
| 03/07/2025 | $12.30 | $11.78 (-4.23%) | $12.48 | $11.54 | 159,400 | $366.78 M |
| 03/06/2025 | $11.08 | $11.23 (1.35%) | $11.30 | $10.92 | 96,634 | $349.66 M |
| 03/05/2025 | $11.22 | $11.12 (-0.89%) | $11.25 | $10.91 | 63,022 | $346.23 M |
| 03/04/2025 | $11.35 | $11.22 (-1.15%) | $11.37 | $11.13 | 101,600 | $349.35 M |
| 03/03/2025 | $12.29 | $11.43 (-7%) | $12.29 | $11.35 | 128,800 | $355.88 M |
| 02/28/2025 | $11.56 | $11.78 (1.9%) | $11.81 | $11.55 | 78,900 | $366.78 M |
| 02/27/2025 | $11.85 | $11.61 (-2.03%) | $12.00 | $11.57 | 90,355 | $361.49 M |
| 02/26/2025 | $12.61 | $11.91 (-5.55%) | $12.65 | $11.82 | 247,636 | $370.83 M |
| 02/25/2025 | $12.58 | $12.64 (0.48%) | $13.85 | $12.41 | 660,044 | $393.56 M |
| 02/24/2025 | $11.39 | $11.18 (-1.84%) | $11.39 | $11.05 | 88,600 | $348.10 M |
| 02/21/2025 | $11.72 | $11.30 (-3.58%) | $11.72 | $11.06 | 101,600 | $351.84 M |
| 02/20/2025 | $11.52 | $11.55 (0.26%) | $11.57 | $11.22 | 57,100 | $359.62 M |
| 02/19/2025 | $11.55 | $11.52 (-0.26%) | $11.55 | $11.15 | 87,000 | $358.69 M |
| 02/18/2025 | $11.90 | $11.70 (-1.68%) | $11.95 | $11.65 | 95,905 | $364.29 M |
| 02/14/2025 | $11.80 | $11.91 (0.93%) | $11.97 | $11.66 | 69,722 | $370.83 M |
| 02/13/2025 | $11.37 | $11.68 (2.73%) | $11.81 | $11.24 | 92,900 | $363.67 M |
| 02/12/2025 | $11.34 | $11.29 (-0.44%) | $11.40 | $10.88 | 72,204 | $351.53 M |
| 02/11/2025 | $11.25 | $11.56 (2.76%) | $11.58 | $11.25 | 74,500 | $359.93 M |
| 02/10/2025 | $11.34 | $11.42 (0.71%) | $11.48 | $11.25 | 74,144 | $355.57 M |
| 02/07/2025 | $11.54 | $11.25 (-2.51%) | $11.60 | $11.09 | 77,000 | $350.28 M |
| 02/06/2025 | $12.00 | $11.56 (-3.67%) | $12.14 | $11.51 | 73,229 | $359.93 M |
| 02/05/2025 | $12.27 | $11.97 (-2.44%) | $12.39 | $11.79 | 77,027 | $372.70 M |
| 02/04/2025 | $12.08 | $12.31 (1.9%) | $12.45 | $12.08 | 76,800 | $383.28 M |
| 02/03/2025 | $12.05 | $12.06 (0.08%) | $12.36 | $11.97 | 90,612 | $375.50 M |
| 01/31/2025 | $12.98 | $12.45 (-4.08%) | $13.06 | $12.44 | 64,727 | $387.64 M |
| 01/30/2025 | $13.26 | $12.92 (-2.56%) | $13.46 | $12.83 | 51,800 | $402.28 M |
| 01/29/2025 | $13.11 | $13.19 (0.61%) | $13.36 | $13.05 | 62,200 | $410.68 M |
| 01/28/2025 | $13.46 | $13.11 (-2.6%) | $13.54 | $12.94 | 126,359 | $408.19 M |
| 01/27/2025 | $13.31 | $13.47 (1.2%) | $13.55 | $13.10 | 103,742 | $419.40 M |
| 01/24/2025 | $13.30 | $13.46 (1.2%) | $13.46 | $13.21 | 91,000 | $419.09 M |
| 01/23/2025 | $12.88 | $13.38 (3.88%) | $13.38 | $12.88 | 79,400 | $416.60 M |
| 01/22/2025 | $13.14 | $13.04 (-0.76%) | $13.23 | $13.00 | 80,445 | $406.01 M |
| 01/21/2025 | $13.17 | $13.14 (-0.23%) | $13.33 | $12.90 | 99,140 | $409.13 M |
| 01/17/2025 | $13.14 | $13.05 (-0.68%) | $13.23 | $12.86 | 98,238 | $406.32 M |
| 01/16/2025 | $13.28 | $12.91 (-2.79%) | $13.32 | $12.74 | 102,211 | $401.97 M |
| 01/15/2025 | $13.15 | $13.20 (0.38%) | $13.37 | $12.75 | 97,210 | $411.00 M |
| 01/14/2025 | $12.96 | $12.75 (-1.62%) | $12.96 | $12.11 | 199,300 | $396.98 M |
| 01/13/2025 | $12.55 | $12.90 (2.79%) | $12.93 | $12.32 | 193,142 | $401.65 M |
| 01/10/2025 | $12.88 | $12.86 (-0.16%) | $13.02 | $12.50 | 121,335 | $400.41 M |
| 01/08/2025 | $13.30 | $13.14 (-1.2%) | $13.55 | $12.81 | 108,946 | $409.13 M |
| 01/07/2025 | $13.85 | $13.38 (-3.39%) | $14.12 | $13.25 | 140,100 | $416.60 M |
| 01/06/2025 | $13.59 | $13.84 (1.84%) | $13.87 | $13.52 | 107,200 | $430.92 M |
| 01/03/2025 | $13.31 | $13.43 (0.9%) | $13.56 | $13.07 | 163,900 | $418.16 M |
| 01/02/2025 | $13.38 | $13.25 (-0.97%) | $13.66 | $13.03 | 100,400 | $412.55 M |
| 12/31/2024 | $13.22 | $13.14 (-0.61%) | $13.37 | $12.93 | 152,833 | $409.13 M |
| 12/30/2024 | $13.16 | $13.17 (0.08%) | $13.35 | $12.96 | 107,749 | $410.06 M |
| 12/27/2024 | $13.58 | $13.40 (-1.33%) | $13.58 | $13.21 | 115,542 | $417.22 M |
| 12/26/2024 | $13.50 | $13.63 (0.96%) | $13.86 | $13.39 | 87,147 | $424.38 M |
| 12/24/2024 | $13.28 | $13.57 (2.18%) | $13.70 | $13.19 | 79,409 | $422.52 M |
| 12/23/2024 | $13.18 | $13.24 (0.46%) | $13.27 | $12.99 | 95,100 | $412.24 M |
| 12/20/2024 | $12.89 | $13.07 (1.4%) | $13.33 | $12.89 | 145,817 | $406.95 M |
| 12/19/2024 | $13.24 | $13.08 (-1.21%) | $13.29 | $12.86 | 134,500 | $407.26 M |
| 12/18/2024 | $14.10 | $13.10 (-7.09%) | $14.27 | $12.90 | 149,300 | $407.88 M |
| 12/17/2024 | $14.09 | $13.99 (-0.71%) | $14.40 | $13.87 | 134,509 | $435.59 M |
| 12/16/2024 | $14.23 | $14.24 (0.07%) | $14.62 | $14.13 | 98,700 | $443.38 M |
| 12/13/2024 | $14.30 | $14.24 (-0.42%) | $14.48 | $13.79 | 104,500 | $443.38 M |
| 12/12/2024 | $15.10 | $14.29 (-5.36%) | $15.46 | $14.25 | 101,831 | $444.93 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.
