Lands' End Inc. Common Stockのデータ

Lands' End Inc. Common Stockの基本情報

名前 Lands' End Inc. Common Stock
ティッカー LE
国 United States
上場年 nan
セクター Consumer Services

Lands' End Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.93 30.2 31.38 31.06 104600.0 31.06
2021-02-12 31.29 30.35 31.07 31.07 117100.0 31.07
2021-02-11 31.34 30.43 30.62 31.0 144200.0 31.0
2021-02-10 31.32 27.87 29.47 30.39 215300.0 30.39
2021-02-09 30.63 29.17 30.63 29.46 138700.0 29.46
2021-02-08 32.0 30.58 31.4 30.8 117200.0 30.8
2021-02-05 33.28 30.83 33.02 31.2 164800.0 31.2
2021-02-04 33.4 31.19 31.59 32.42 216100.0 32.42
2021-02-03 31.9 28.27 28.27 31.38 232000.0 31.38
2021-02-02 28.81 26.74 27.27 28.02 199800.0 28.02
2021-02-01 28.31 26.6 27.97 26.64 146300.0 26.64
2021-01-29 29.5 27.43 28.84 27.61 242700.0 27.61
2021-01-28 28.94 26.36 27.82 28.51 279700.0 28.51
2021-01-27 29.22 26.75 29.11 27.95 375400.0 27.95
2021-01-26 31.47 29.6 31.24 29.99 176100.0 29.99
2021-01-25 31.63 29.74 30.38 30.71 220200.0 30.71
2021-01-22 30.1 28.1 28.35 29.99 152900.0 29.99
2021-01-21 29.48 28.09 28.72 28.81 157400.0 28.81
2021-01-20 30.49 28.07 29.71 28.96 196500.0 28.96
2021-01-19 29.91 28.64 28.99 29.64 172700.0 29.64
2021-01-15 28.85 26.63 28.14 28.03 147000.0 28.03
2021-01-14 29.03 26.11 26.34 28.76 332200.0 28.76
2021-01-13 27.49 25.52 26.43 25.93 167500.0 25.93
2021-01-12 27.76 24.8 25.01 26.49 338800.0 26.49
2021-01-11 23.89 21.21 22.16 23.85 174100.0 23.85
2021-01-08 22.79 22.0 22.5 22.44 117700.0 22.44
2021-01-07 23.32 21.69 23.32 22.26 109200.0 22.26
2021-01-06 23.31 21.51 21.99 22.94 199600.0 22.94
2021-01-05 22.03 20.84 21.0 21.8 187400.0 21.8
2021-01-04 22.58 20.75 21.32 20.99 172400.0 20.99
2020-12-31 21.93 21.27 21.4 21.57 191000.0 21.57
2020-12-30 21.66 20.18 20.99 21.39 176800.0 21.39
2020-12-29 21.38 19.69 20.08 21.34 225800.0 21.34
2020-12-28 20.12 19.16 20.12 19.86 199800.0 19.86
2020-12-24 19.8 18.87 19.25 19.77 167900.0 19.77
2020-12-23 19.38 18.73 19.38 19.19 238600.0 19.19
2020-12-22 21.0 18.86 20.5 19.15 514900.0 19.15
2020-12-21 20.99 18.21 18.88 20.48 349200.0 20.48
2020-12-18 20.08 19.22 19.94 19.34 378000.0 19.34
2020-12-17 19.94 18.6 19.0 19.85 252100.0 19.85
2020-12-16 19.39 18.5 18.96 18.99 242100.0 18.99
2020-12-15 19.5 18.17 18.45 19.02 224400.0 19.02
2020-12-14 18.86 17.81 18.59 18.4 201700.0 18.4
2020-12-11 18.52 17.64 18.39 18.2 218300.0 18.2
2020-12-10 19.86 18.2 19.84 18.42 453800.0 18.42
2020-12-09 20.88 19.76 20.85 20.03 298100.0 20.03
2020-12-08 20.85 20.01 20.5 20.59 213600.0 20.59
2020-12-07 21.84 20.41 21.2 20.46 259000.0 20.46
2020-12-04 21.59 20.21 21.11 21.45 384900.0 21.45
2020-12-03 22.35 19.51 22.01 20.68 1768600.0 20.68
2020-12-02 25.9 23.75 24.68 25.06 280500.0 25.06
2020-12-01 25.33 24.4 24.87 24.7 200400.0 24.7
2020-11-30 25.34 23.44 23.54 24.94 217400.0 24.94
2020-11-27 25.58 23.0 25.39 23.76 222600.0 23.76
2020-11-25 25.5 22.4 22.79 25.34 569100.0 25.34
2020-11-24 23.15 22.39 22.77 22.7 201700.0 22.7
2020-11-23 22.67 21.88 22.31 22.5 187500.0 22.5
2020-11-20 22.5 21.57 21.96 22.21 168500.0 22.21
2020-11-19 22.37 20.75 20.94 22.2 162900.0 22.2
2020-11-18 22.65 20.89 22.17 21.03 223800.0 21.03
2020-11-17 22.74 21.9 21.9 22.27 205700.0 22.27
2020-11-16 23.15 22.02 23.0 22.35 196700.0 22.35
2020-11-13 23.05 22.18 22.3 22.61 342200.0 22.61
2020-11-12 22.02 20.78 21.56 21.99 549600.0 21.99
2020-11-11 22.43 18.81 18.81 22.02 2273900.0 22.02
2020-11-10 19.1 18.17 18.25 18.84 201500.0 18.84
2020-11-09 18.22 16.61 17.0 18.06 204100.0 18.06
2020-11-06 17.26 15.65 16.93 15.82 106700.0 15.82
2020-11-05 17.69 16.25 16.71 16.85 144200.0 16.85
2020-11-04 17.41 16.19 16.74 16.68 107100.0 16.68
2020-11-03 17.1 15.99 16.23 17.03 106000.0 17.03
2020-11-02 16.69 15.73 16.33 15.95 78900.0 15.95
2020-10-30 16.61 15.55 16.19 16.05 153400.0 16.05
2020-10-29 16.41 15.28 15.43 16.27 141400.0 16.27
2020-10-28 15.74 15.27 15.44 15.5 93700.0 15.5
2020-10-27 15.9 14.82 15.01 15.85 103900.0 15.85
2020-10-26 15.47 14.58 15.2 15.13 163300.0 15.13
2020-10-23 15.69 14.24 14.6 15.52 200000.0 15.52
2020-10-22 14.64 13.77 14.03 14.47 190300.0 14.47
2020-10-21 14.54 13.65 14.34 13.98 128000.0 13.98
2020-10-20 14.65 14.3 14.38 14.36 178900.0 14.36
2020-10-19 14.44 14.01 14.2 14.26 161000.0 14.26
2020-10-16 14.53 14.02 14.4 14.11 113500.0 14.11
2020-10-15 14.28 13.05 13.36 14.16 166300.0 14.16
2020-10-14 14.37 13.62 13.9 13.69 101100.0 13.69
2020-10-13 13.95 13.35 13.6 13.76 105700.0 13.76
2020-10-12 14.25 13.53 13.8 13.66 99900.0 13.66
2020-10-09 14.78 13.51 14.05 13.74 221900.0 13.74
2020-10-08 14.36 13.55 13.88 13.98 278800.0 13.98
2020-10-07 13.84 12.66 12.66 13.73 233000.0 13.73
2020-10-06 13.4 12.46 12.99 12.51 174100.0 12.51
2020-10-05 13.25 12.64 12.65 12.87 128100.0 12.87
2020-10-02 13.11 12.2 12.37 12.54 168800.0 12.54
2020-10-01 13.34 12.22 13.07 12.75 261900.0 12.75
2020-09-30 13.9 12.91 13.43 13.03 284300.0 13.03
2020-09-29 14.53 13.12 14.44 13.29 209800.0 13.29
2020-09-28 14.89 14.31 14.73 14.47 179800.0 14.47
2020-09-25 15.11 14.43 14.53 14.46 150100.0 14.46
2020-09-24 14.96 14.31 14.67 14.54 246300.0 14.54
2020-09-23 15.99 14.77 15.53 14.79 183700.0 14.79
2020-09-22 15.49 14.69 15.01 15.42 160800.0 15.42
2020-09-21 15.65 14.26 14.97 14.84 349900.0 14.84
2020-09-18 15.52 15.06 15.43 15.48 286600.0 15.48
2020-09-17 15.34 14.31 14.62 15.25 237200.0 15.25
2020-09-16 15.12 14.18 14.47 14.91 311100.0 14.91
2020-09-15 14.49 13.76 14.11 14.44 188900.0 14.44
2020-09-14 14.0 13.43 14.0 13.88 164800.0 13.88
2020-09-11 14.09 13.43 14.09 13.82 161300.0 13.82
2020-09-10 14.39 13.65 14.33 13.86 463700.0 13.86
2020-09-09 14.39 13.31 13.71 14.16 316500.0 14.16
2020-09-08 13.68 12.5 12.73 13.42 261600.0 13.42
2020-09-04 13.85 12.79 13.74 13.06 384800.0 13.06
2020-09-03 14.62 13.13 14.5 13.5 403700.0 13.5
2020-09-02 15.51 14.09 15.29 14.42 497300.0 14.42
2020-09-01 14.88 13.25 13.41 14.77 459600.0 14.77
2020-08-31 13.86 12.77 13.0 13.38 311900.0 13.38
2020-08-28 13.07 12.41 12.77 13.06 258000.0 13.06
2020-08-27 13.16 12.42 12.7 12.54 244200.0 12.54
2020-08-26 13.11 12.29 12.97 12.54 255500.0 12.54
2020-08-25 13.24 12.81 13.19 12.97 203500.0 12.97
2020-08-24 13.17 11.46 11.46 13.1 325900.0 13.1
2020-08-21 11.94 11.24 11.59 11.56 181000.0 11.56
2020-08-20 11.78 11.0 11.23 11.63 237000.0 11.63
2020-08-19 11.56 10.48 10.93 11.41 200200.0 11.41
2020-08-18 11.53 11.01 11.52 11.47 200300.0 11.47
2020-08-17 11.6 11.3 11.6 11.56 126900.0 11.56
2020-08-14 11.57 11.04 11.43 11.51 270000.0 11.51
2020-08-13 11.45 10.51 10.79 11.38 169400.0 11.38
2020-08-12 10.85 10.3 10.64 10.85 335900.0 10.85
2020-08-11 10.72 10.22 10.55 10.4 276500.0 10.4
2020-08-10 10.56 9.94 9.94 10.35 182200.0 10.35
2020-08-07 9.93 9.25 9.25 9.84 219700.0 9.84
2020-08-06 9.47 9.08 9.47 9.37 187300.0 9.37
2020-08-05 9.51 8.89 8.95 9.47 271200.0 9.47
2020-08-04 8.96 8.62 8.62 8.82 144600.0 8.82
2020-08-03 8.75 8.39 8.64 8.67 171400.0 8.67
2020-07-31 8.93 8.48 8.53 8.62 276700.0 8.62
2020-07-30 8.64 8.25 8.44 8.53 192500.0 8.53
2020-07-29 8.65 8.23 8.32 8.61 260400.0 8.61
2020-07-28 8.36 7.93 7.93 8.24 194000.0 8.24
2020-07-27 8.24 7.85 8.14 8.22 218100.0 8.22
2020-07-24 8.47 8.17 8.36 8.21 214500.0 8.21
2020-07-23 8.62 8.01 8.22 8.42 239400.0 8.42
2020-07-22 8.38 8.01 8.19 8.27 142500.0 8.27
2020-07-21 8.35 7.86 7.86 8.22 210800.0 8.22
2020-07-20 8.7 7.67 8.61 7.79 358200.0 7.79
2020-07-17 8.84 8.46 8.66 8.65 247500.0 8.65
2020-07-16 8.63 8.23 8.52 8.59 191300.0 8.59
2020-07-15 9.0 8.39 8.67 8.65 240600.0 8.65
2020-07-14 8.42 8.08 8.26 8.38 232600.0 8.38
2020-07-13 8.87 8.18 8.72 8.33 392300.0 8.33
2020-07-10 8.72 7.96 8.19 8.57 167400.0 8.57
2020-07-09 8.35 7.9 8.21 8.21 255100.0 8.21
2020-07-08 8.23 7.79 7.94 8.2 310100.0 8.2
2020-07-07 8.23 7.88 8.2 8.01 439600.0 8.01
2020-07-06 8.65 8.03 8.56 8.36 286200.0 8.36
2020-07-02 8.43 8.02 8.25 8.26 266300.0 8.26
2020-07-01 8.4 7.85 8.0 7.97 349600.0 7.97
2020-06-30 8.22 7.81 7.93 8.04 284000.0 8.04
2020-06-29 8.34 7.7 7.93 7.99 371100.0 7.99
2020-06-26 8.12 7.65 8.01 7.81 500500.0 7.81
2020-06-25 8.29 7.55 7.77 8.1 373700.0 8.1
2020-06-24 9.18 7.75 8.91 7.88 864200.0 7.88
2020-06-23 9.48 8.1 8.29 9.4 1073200.0 9.4
2020-06-22 8.36 7.63 8.31 8.07 243900.0 8.07
2020-06-19 8.77 8.29 8.64 8.34 376300.0 8.34
2020-06-18 9.0 8.41 8.7 8.56 195300.0 8.56
2020-06-17 9.2 8.36 8.81 8.8 369900.0 8.8
2020-06-16 8.83 8.19 8.59 8.63 231000.0 8.63
2020-06-15 8.29 7.54 7.8 8.25 344500.0 8.25
2020-06-12 8.37 7.74 8.37 8.12 223500.0 8.12
2020-06-11 8.06 7.5 7.62 7.79 341500.0 7.79
2020-06-10 9.72 8.23 9.68 8.45 534300.0 8.45
2020-06-09 10.07 8.9 9.38 9.8 379400.0 9.8
2020-06-08 9.8 9.0 9.0 9.72 305800.0 9.72
2020-06-05 9.8 8.62 8.72 8.74 626600.0 8.74
2020-06-04 8.2 6.7 6.7 8.17 768500.0 8.17
2020-06-03 7.17 6.6 6.69 6.84 859200.0 6.84
2020-06-02 6.99 6.25 6.5 6.42 1193900.0 6.42
2020-06-01 7.44 6.37 6.37 7.22 554500.0 7.22
2020-05-29 6.54 5.92 6.39 6.28 335600.0 6.28
2020-05-28 7.13 6.19 7.13 6.31 448500.0 6.31
2020-05-27 7.38 6.48 6.73 7.05 469200.0 7.05
2020-05-26 7.15 6.34 6.62 6.47 394400.0 6.47
2020-05-22 6.4 6.12 6.4 6.34 122500.0 6.34
2020-05-21 6.48 6.12 6.25 6.4 239100.0 6.4
2020-05-20 6.46 6.09 6.33 6.25 212200.0 6.25
2020-05-19 6.45 6.0 6.22 6.16 376700.0 6.16
2020-05-18 6.67 5.92 6.47 6.15 363600.0 6.15
2020-05-15 6.35 5.92 6.03 6.07 193000.0 6.07
2020-05-14 6.31 5.53 5.65 6.19 333700.0 6.19
2020-05-13 6.57 5.68 6.57 5.85 1557900.0 5.85
2020-05-12 7.64 6.59 7.45 6.61 237000.0 6.61
2020-05-11 7.53 7.04 7.53 7.44 205000.0 7.44
2020-05-08 7.89 6.93 7.12 7.73 265900.0 7.73
2020-05-07 7.12 6.28 6.52 6.9 256600.0 6.9
2020-05-06 6.82 6.15 6.68 6.29 329200.0 6.29
2020-05-05 8.06 6.42 7.76 6.47 376800.0 6.47
2020-05-04 8.06 7.3 7.65 7.59 125500.0 7.59
2020-05-01 8.21 7.65 8.21 7.87 169200.0 7.87
2020-04-30 8.84 8.32 8.53 8.51 176500.0 8.51
2020-04-29 8.98 8.16 8.16 8.88 249400.0 8.88
2020-04-28 8.6 7.97 8.13 8.08 400700.0 8.08
2020-04-27 8.3 6.91 6.91 7.82 291700.0 7.82
2020-04-24 6.89 6.5 6.82 6.8 130800.0 6.8
2020-04-23 7.1 6.51 6.62 6.75 201200.0 6.75
2020-04-22 7.7 6.39 7.7 6.55 242500.0 6.55
2020-04-21 7.93 6.91 7.77 7.37 286900.0 7.37
2020-04-20 8.48 7.12 7.75 8.0 364000.0 8.0
2020-04-17 8.2 7.04 7.06 8.01 470900.0 8.01
2020-04-16 6.92 6.46 6.86 6.74 177600.0 6.74
2020-04-15 6.9 6.11 6.28 6.8 191500.0 6.8
2020-04-14 7.2 6.44 6.93 6.6 339100.0 6.6
2020-04-13 6.84 5.87 6.24 6.66 252300.0 6.66
2020-04-09 6.26 5.48 5.5 6.24 255100.0 6.24
2020-04-08 5.76 5.33 5.44 5.57 222800.0 5.57
2020-04-07 5.84 5.07 5.5 5.3 244700.0 5.3
2020-04-06 5.43 4.37 4.38 5.32 306000.0 5.32
2020-04-03 4.48 4.05 4.45 4.16 206800.0 4.16
2020-04-02 4.96 4.49 4.73 4.5 353800.0 4.5
2020-04-01 5.11 4.76 5.1 4.77 275900.0 4.77
2020-03-31 5.48 5.07 5.08 5.34 426700.0 5.34
2020-03-30 6.32 5.09 6.21 5.13 338400.0 5.13
2020-03-27 6.88 6.13 6.37 6.18 266700.0 6.18
2020-03-26 7.0 6.15 6.15 6.71 309400.0 6.71
2020-03-25 6.74 4.96 5.4 6.04 456700.0 6.04
2020-03-24 5.83 5.0 5.42 5.33 516300.0 5.33
2020-03-23 6.64 4.78 6.55 5.14 548500.0 5.14
2020-03-20 7.86 6.59 7.0 6.63 556300.0 6.63
2020-03-19 7.0 6.19 6.19 6.84 459300.0 6.84
2020-03-18 6.93 5.89 6.61 6.11 633400.0 6.11
2020-03-17 7.4 4.55 4.55 7.29 779000.0 7.29
2020-03-16 5.42 4.5 5.37 4.55 403100.0 4.55
2020-03-13 6.31 5.49 5.57 6.29 356500.0 6.29
2020-03-12 6.51 5.5 6.36 5.56 246900.0 5.56
2020-03-11 7.55 6.72 7.11 6.96 271200.0 6.96
2020-03-10 7.8 6.46 7.7 7.17 497300.0 7.17
2020-03-09 8.01 7.3 7.83 7.43 191600.0 7.43
2020-03-06 8.8 8.1 8.5 8.23 197400.0 8.23
2020-03-05 9.02 8.64 8.78 8.75 194200.0 8.75
2020-03-04 9.11 8.37 8.9 9.01 227300.0 9.01
2020-03-03 9.59 8.69 9.35 8.75 214400.0 8.75
2020-03-02 10.61 9.15 10.61 9.32 199000.0 9.32
2020-02-28 10.58 9.5 9.5 10.54 212300.0 10.54
2020-02-27 10.35 9.78 10.11 9.86 245300.0 9.86
2020-02-26 10.47 9.91 9.98 10.42 279800.0 10.42
2020-02-25 10.81 9.81 10.5 9.89 171000.0 9.89
2020-02-24 10.74 10.19 10.6 10.46 133500.0 10.46
2020-02-21 11.42 10.88 11.42 11.06 110400.0 11.06
2020-02-20 11.99 11.25 11.6 11.47 231300.0 11.47
2020-02-19 11.65 11.0 11.0 11.62 396200.0 11.62
2020-02-18 11.1 10.65 10.65 11.01 92700.0 11.01