MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LE — Lands' End, Inc. Common Stock
NasdaqLands' End, Inc. Common Stock
$10.63
+0.34(+3.30%)
- O
- 10.25
- H
- 10.67
- L
- 10.12
- V
- 201.92K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.63
Period Return+28.23%
Period High$20.04
Period Low$7.65
Avg Daily Volume301.7K
Total Trading Days365
LE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.25 | $10.67 | $10.12 | $10.63 | +$0.34 | +3.30% | 201,924 | $10.51 | $10.12 $10.67 |
| Oct 2, 2026 | $10.61 | $10.62 | $10.23 | $10.29 | $-0.20 | -1.91% | 205,384 | $10.38 | $10.23 $10.62 |
| Oct 1, 2026 | $10.24 | $10.52 | $10.19 | $10.49 | +$0.21 | +2.04% | 152,429 | $10.42 | $10.19 $10.52 |
| Sep 30, 2026 | $10.27 | $10.32 | $10.13 | $10.28 | +$0.05 | +0.49% | 138,985 | $10.25 | $10.13 $10.32 |
| Sep 29, 2026 | $10.37 | $10.40 | $10.15 | $10.23 | $-0.19 | -1.82% | 179,958 | $10.23 | $10.15 $10.40 |
| Sep 28, 2026 | $10.15 | $10.61 | $10.06 | $10.42 | +$0.16 | +1.56% | 132,318 | $10.42 | $10.06 $10.61 |
| Sep 25, 2026 | $10.30 | $10.36 | $10.20 | $10.26 | $-0.08 | -0.77% | 117,953 | $10.27 | $10.20 $10.36 |
| Sep 24, 2026 | $10.34 | $10.36 | $10.11 | $10.34 | +$0.06 | +0.58% | 121,417 | $10.29 | $10.11 $10.36 |
| Sep 23, 2026 | $10.67 | $10.67 | $10.22 | $10.28 | $-0.43 | -4.01% | 129,461 | $10.33 | $10.22 $10.67 |
| Sep 22, 2026 | $10.55 | $10.86 | $10.55 | $10.71 | +$0.25 | +2.39% | 215,918 | $10.71 | $10.55 $10.86 |
| Sep 21, 2026 | $10.08 | $10.47 | $10.02 | $10.46 | +$0.39 | +3.87% | 184,457 | $10.33 | $10.02 $10.47 |
| Sep 18, 2026 | $10.25 | $10.27 | $10.05 | $10.07 | $-0.19 | -1.85% | 365,449 | $10.10 | $10.05 $10.27 |
| Sep 17, 2026 | $10.45 | $10.50 | $10.16 | $10.26 | $-0.03 | -0.29% | 192,556 | $10.25 | $10.16 $10.50 |
| Sep 16, 2026 | $10.26 | $10.45 | $10.24 | $10.29 | +$0.04 | +0.39% | 170,028 | $10.34 | $10.24 $10.45 |
| Sep 15, 2026 | $10.50 | $10.50 | $10.19 | $10.25 | $-0.25 | -2.38% | 156,115 | $10.27 | $10.19 $10.50 |
| Sep 14, 2026 | $10.40 | $10.62 | $10.34 | $10.50 | +$0.13 | +1.25% | 138,564 | $10.50 | $10.34 $10.62 |
| Sep 11, 2026 | $10.48 | $10.60 | $10.33 | $10.37 | +$0.04 | +0.39% | 128,075 | $10.39 | $10.33 $10.60 |
| Sep 10, 2026 | $10.59 | $10.59 | $10.31 | $10.33 | $-0.27 | -2.55% | 170,164 | $10.39 | $10.31 $10.59 |
| Sep 9, 2026 | $10.92 | $11.02 | $10.55 | $10.60 | $-0.28 | -2.57% | 201,600 | $10.66 | $10.55 $11.02 |
| Sep 8, 2026 | $10.89 | $11.06 | $10.64 | $10.88 | $-0.06 | -0.55% | 263,702 | $10.87 | $10.64 $11.06 |
| Sep 4, 2026 | $10.84 | $11.04 | $10.69 | $10.94 | +$0.12 | +1.11% | 207,839 | $10.90 | $10.69 $11.04 |
| Sep 3, 2026 | $10.87 | $11.42 | $10.64 | $10.82 | $-0.45 | -3.99% | 368,940 | $10.95 | $10.64 $11.42 |
| Sep 2, 2026 | $11.79 | $12.06 | $11.23 | $11.27 | $-0.54 | -4.57% | 284,728 | $11.55 | $11.23 $12.06 |
| Sep 1, 2026 | $11.74 | $12.12 | $11.51 | $11.81 | $-0.02 | -0.17% | 272,657 | $11.77 | $11.51 $12.12 |
| Aug 31, 2026 | $11.92 | $12.07 | $11.68 | $11.83 | $-0.22 | -1.83% | 228,302 | $11.83 | $11.68 $12.07 |
| Aug 28, 2026 | $11.91 | $12.16 | $11.87 | $12.05 | +$0.16 | +1.35% | 142,997 | $11.99 | $11.87 $12.16 |
| Aug 27, 2026 | $12.06 | $12.19 | $11.85 | $11.89 | $-0.29 | -2.38% | 150,246 | $11.98 | $11.85 $12.19 |
| Aug 26, 2026 | $12.09 | $12.31 | $12.09 | $12.18 | +$0.21 | +1.75% | 143,227 | $12.21 | $12.09 $12.31 |
| Aug 25, 2026 | $12.31 | $12.31 | $11.90 | $11.97 | $-0.29 | -2.37% | 153,017 | $12.08 | $11.90 $12.31 |
| Aug 24, 2026 | $12.22 | $12.54 | $12.19 | $12.26 | +$0.06 | +0.49% | 150,757 | $12.32 | $12.19 $12.54 |