NASDAQ:LE | Historical Stock Price | LANDS' END, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.88$7.99$13.08$21.41$35.04$57.352014-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.57$21.57191,000——
2020-12-30$21.39$21.39176,800——
2020-12-29$21.34$21.34225,800——
2020-12-28$19.86$19.86199,800——
2020-12-24$19.77$19.77167,900——
2020-12-23$19.19$19.19238,600——
2020-12-22$19.15$19.15514,900——
2020-12-21$20.48$20.48349,200——
2020-12-18$19.34$19.34378,000——
2020-12-17$19.85$19.85252,100——
2020-12-16$18.99$18.99242,100——
2020-12-15$19.02$19.02224,400——
2020-12-14$18.40$18.40201,700——
2020-12-11$18.20$18.20218,300——
2020-12-10$18.42$18.42453,800——
2020-12-09$20.03$20.03298,100——
2020-12-08$20.59$20.59213,600——
2020-12-07$20.46$20.46259,000——
2020-12-04$21.45$21.45384,900——
2020-12-03$20.68$20.681,768,600——
2020-12-02$25.06$25.06280,500——
2020-12-01$24.70$24.70200,400——
2020-11-30$24.94$24.94217,400——
2020-11-27$23.76$23.76222,600——
2020-11-25$25.34$25.34569,100——
2020-11-24$22.70$22.70201,700——
2020-11-23$22.50$22.50187,500——
2020-11-20$22.21$22.21168,500——
2020-11-19$22.20$22.20162,900——
2020-11-18$21.03$21.03223,800——
2020-11-17$22.27$22.27205,700——
2020-11-16$22.35$22.35196,700——
2020-11-13$22.61$22.61342,200——
2020-11-12$21.99$21.99549,600——
2020-11-11$22.02$22.022,273,900——
2020-11-10$18.84$18.84201,500——
2020-11-09$18.06$18.06204,100——
2020-11-06$15.82$15.82106,700——
2020-11-05$16.85$16.85144,200——
2020-11-04$16.68$16.68107,100——
2020-11-03$17.03$17.03106,000——
2020-11-02$15.95$15.9578,900——
2020-10-30$16.05$16.05153,400——
2020-10-29$16.27$16.27141,400——
2020-10-28$15.50$15.5093,700——
2020-10-27$15.85$15.85103,900——
2020-10-26$15.13$15.13163,300——
2020-10-23$15.52$15.52200,000——
2020-10-22$14.47$14.47190,300——
2020-10-21$13.98$13.98128,000——
2020-10-20$14.36$14.36178,900——
2020-10-19$14.26$14.26161,000——
2020-10-16$14.11$14.11113,500——
2020-10-15$14.16$14.16166,300——
2020-10-14$13.69$13.69101,100——
2020-10-13$13.76$13.76105,700——
2020-10-12$13.66$13.6699,900——
2020-10-09$13.74$13.74221,900——
2020-10-08$13.98$13.98278,800——
2020-10-07$13.73$13.73233,000——
2020-10-06$12.51$12.51174,100——
2020-10-05$12.87$12.87128,100——
2020-10-02$12.54$12.54168,800——
2020-10-01$12.75$12.75261,900——
2020-09-30$13.03$13.03284,300——
2020-09-29$13.29$13.29209,800——
2020-09-28$14.47$14.47179,800——
2020-09-25$14.46$14.46150,100——
2020-09-24$14.54$14.54246,300——
2020-09-23$14.79$14.79183,700——
2020-09-22$15.42$15.42160,800——
2020-09-21$14.84$14.84349,900——
2020-09-18$15.48$15.48286,600——
2020-09-17$15.25$15.25237,200——
2020-09-16$14.91$14.91311,100——
2020-09-15$14.44$14.44188,900——
2020-09-14$13.88$13.88164,800——
2020-09-11$13.82$13.82161,300——
2020-09-10$13.86$13.86463,700——
2020-09-09$14.16$14.16316,500——
2020-09-08$13.42$13.42261,600——
2020-09-04$13.06$13.06384,800——
2020-09-03$13.50$13.50403,700——
2020-09-02$14.42$14.42497,300——
2020-09-01$14.77$14.77455,500——
2020-08-31$13.38$13.38311,900——
2020-08-28$13.06$13.06257,400——
2020-08-27$12.54$12.54244,200——
2020-08-26$12.54$12.54255,500——
2020-08-25$12.97$12.97203,500——
2020-08-24$13.10$13.10325,900——
2020-08-21$11.56$11.56181,000——
2020-08-20$11.63$11.63237,000——
2020-08-19$11.41$11.41200,200——
2020-08-18$11.47$11.47200,300——
2020-08-17$11.56$11.56126,900——
2020-08-14$11.51$11.51270,000——
2020-08-13$11.38$11.38169,400——
2020-08-12$10.85$10.85335,900——
2020-08-11$10.40$10.40276,500——
2020-08-10$10.35$10.35182,200——
2020-08-07$9.84$9.84219,700——
2020-08-06$9.37$9.37187,300——
2020-08-05$9.47$9.47271,200——
2020-08-04$8.82$8.82144,600——
2020-08-03$8.67$8.67171,400——
2020-07-31$8.62$8.62276,700——
2020-07-30$8.53$8.53192,500——
2020-07-29$8.61$8.61260,400——
2020-07-28$8.24$8.24194,000——
2020-07-27$8.22$8.22218,100——
2020-07-24$8.21$8.21214,500——
2020-07-23$8.42$8.42239,400——
2020-07-22$8.27$8.27142,500——
2020-07-21$8.22$8.22210,800——
2020-07-20$7.79$7.79358,200——
2020-07-17$8.65$8.65247,500——
2020-07-16$8.59$8.59191,300——
2020-07-15$8.65$8.65240,600——
2020-07-14$8.38$8.38232,600——
2020-07-13$8.33$8.33392,300——
2020-07-10$8.57$8.57167,400——
2020-07-09$8.21$8.21255,100——
2020-07-08$8.21$8.21310,100——
2020-07-07$8.01$8.01439,600——
2020-07-06$8.36$8.36286,200——
2020-07-02$8.26$8.26266,300——
2020-07-01$7.97$7.97349,600——
2020-06-30$8.04$8.04284,000——
2020-06-29$7.99$7.99371,100——
2020-06-26$7.81$7.81500,500——
2020-06-25$8.11$8.11373,700——
2020-06-24$7.88$7.88864,200——
2020-06-23$9.40$9.401,073,200——
2020-06-22$8.07$8.07243,900——
2020-06-19$8.34$8.34376,300——
2020-06-18$8.56$8.56195,300——
2020-06-17$8.80$8.80369,900——
2020-06-16$8.63$8.63231,000——
2020-06-15$8.25$8.25344,500——
2020-06-12$8.12$8.12223,500——
2020-06-11$7.79$7.79341,500——
2020-06-10$8.46$8.46534,300——
2020-06-09$9.80$9.80379,400——
2020-06-08$9.72$9.72305,800——
2020-06-05$8.75$8.75626,600——
2020-06-04$8.17$8.17768,500——
2020-06-03$6.84$6.84859,200——
2020-06-02$6.42$6.421,193,900——
2020-06-01$7.22$7.22554,500——
2020-05-29$6.28$6.28335,600——
2020-05-28$6.31$6.31448,500——
2020-05-27$7.06$7.06469,200——
2020-05-26$6.47$6.47394,400——
2020-05-22$6.34$6.34122,500——
2020-05-21$6.40$6.40239,100——
2020-05-20$6.25$6.25212,200——
2020-05-19$6.16$6.16376,700——
2020-05-18$6.15$6.15363,600——
2020-05-15$6.07$6.07193,000——
2020-05-14$6.19$6.19333,700——
2020-05-13$5.85$5.851,557,900——
2020-05-12$6.61$6.61237,000——
2020-05-11$7.44$7.44205,000——
2020-05-08$7.73$7.73265,900——
2020-05-07$6.90$6.90256,600——
2020-05-06$6.29$6.29329,200——
2020-05-05$6.48$6.48376,800——
2020-05-04$7.59$7.59125,500——
2020-05-01$7.87$7.87169,200——
2020-04-30$8.51$8.51176,500——
2020-04-29$8.88$8.88249,400——
2020-04-28$8.08$8.08400,700——
2020-04-27$7.82$7.82291,700——
2020-04-24$6.80$6.80130,800——
2020-04-23$6.75$6.75201,200——
2020-04-22$6.55$6.55242,500——
2020-04-21$7.37$7.37286,900——
2020-04-20$8.00$8.00364,000——
2020-04-17$8.01$8.01470,900——
2020-04-16$6.74$6.74177,600——
2020-04-15$6.80$6.80191,500——
2020-04-14$6.60$6.60339,100——
2020-04-13$6.66$6.66252,300——
2020-04-09$6.24$6.24255,100——
2020-04-08$5.57$5.57222,800——
2020-04-07$5.30$5.30244,700——
2020-04-06$5.32$5.32306,000——
2020-04-03$4.16$4.16206,800——
2020-04-02$4.50$4.50353,800——
2020-04-01$4.77$4.77275,900——
2020-03-31$5.34$5.34426,700——
2020-03-30$5.13$5.13338,400——
2020-03-27$6.18$6.18266,700——
2020-03-26$6.71$6.71309,400——
2020-03-25$6.04$6.04456,700——
2020-03-24$5.33$5.33516,300——
2020-03-23$5.14$5.14548,500——
2020-03-20$6.63$6.63556,300——
2020-03-19$6.84$6.84459,300——
2020-03-18$6.11$6.11633,400——
2020-03-17$7.29$7.29779,000——
2020-03-16$4.55$4.55403,100——
2020-03-13$6.29$6.29356,500——
2020-03-12$5.56$5.56246,900——
2020-03-11$6.96$6.96271,200——
2020-03-10$7.17$7.17497,300——
2020-03-09$7.43$7.43191,600——
2020-03-06$8.23$8.23197,400——
2020-03-05$8.75$8.75194,200——
2020-03-04$9.01$9.01227,300——
2020-03-03$8.75$8.75214,400——
2020-03-02$9.32$9.32199,000——
2020-02-28$10.54$10.54212,300——
2020-02-27$9.86$9.86245,300——
2020-02-26$10.42$10.42279,800——
2020-02-25$9.89$9.89171,000——
2020-02-24$10.46$10.46133,500——
2020-02-21$11.06$11.06110,400——
2020-02-20$11.47$11.47231,300——
2020-02-19$11.62$11.62396,200——
2020-02-18$11.01$11.0192,700——
2020-02-14$10.69$10.69115,500——
2020-02-13$10.93$10.93113,300——
2020-02-12$11.81$11.81143,900——
2020-02-11$11.56$11.56199,000——
2020-02-10$11.12$11.12113,100——
2020-02-07$11.27$11.27138,600——
2020-02-06$11.95$11.95152,700——
2020-02-05$12.10$12.10171,700——
2020-02-04$11.73$11.73141,700——
2020-02-03$11.72$11.72227,700——
2020-01-31$11.65$11.65303,100——
2020-01-30$12.20$12.20297,700——
2020-01-29$12.44$12.44250,100——
2020-01-28$12.81$12.81169,700——
2020-01-27$13.26$13.26215,200——
2020-01-24$13.79$13.79178,600——
2020-01-23$13.93$13.93181,200——
2020-01-22$14.41$14.41176,600——
2020-01-21$14.83$14.83223,700——
2020-01-17$14.67$14.67205,200——
2020-01-16$14.91$14.91175,300——
2020-01-15$15.45$15.45191,900——
2020-01-14$15.94$15.94285,500——
2020-01-13$15.52$15.52212,000——
2020-01-10$15.12$15.12214,900——
2020-01-09$15.31$15.31348,100——
2020-01-08$15.74$15.74259,800——
2020-01-07$15.76$15.76259,300——
2020-01-06$15.47$15.47230,100——
2020-01-03$15.40$15.40403,100——
2020-01-02$15.60$15.60472,200——