Lee Enterprises, Incorporated (LEE) NASDAQ
8.23
-0.19(-2.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.23
-0.19(-2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.23 | 8.23 | 8.23 | 8.52 | 8.11 | 49,530 |
| April 01, 2026 | 8.43 | 8.42 | 8.42 | 8.62 | 8.09 | 75,318 |
| March 31, 2026 | 8.94 | 8.61 | 8.61 | 9.29 | 8.53 | 75,426 |
| March 30, 2026 | 8.68 | 8.76 | 8.76 | 8.95 | 8.3 | 43,673 |
| March 27, 2026 | 8.89 | 8.5 | 8.5 | 8.89 | 8.44 | 68,873 |
| March 26, 2026 | 8.4 | 8.71 | 8.71 | 8.83 | 8.37 | 35,252 |
| March 25, 2026 | 8.49 | 8.4 | 8.4 | 9 | 8.23 | 50,925 |
| March 24, 2026 | 8.44 | 8.19 | 8.19 | 8.65 | 8.19 | 36,594 |
| March 23, 2026 | 8.03 | 8.43 | 8.43 | 8.63 | 7.78 | 92,195 |
| March 20, 2026 | 8.55 | 7.95 | 7.95 | 8.84 | 7.78 | 208,552 |
| March 19, 2026 | 8.61 | 8.52 | 8.52 | 8.99 | 8.47 | 90,910 |
| March 18, 2026 | 8.79 | 8.59 | 8.59 | 8.8 | 8.37 | 85,674 |
| March 17, 2026 | 9.07 | 8.92 | 8.92 | 9.51 | 8.91 | 60,682 |
| March 16, 2026 | 9.44 | 9.1 | 9.1 | 9.5 | 9.1 | 83,390 |
| March 13, 2026 | 8.96 | 9.42 | 9.42 | 9.65 | 8.95 | 160,494 |
| March 12, 2026 | 9.24 | 8.92 | 8.92 | 9.5 | 8.92 | 128,916 |
| March 11, 2026 | 9.06 | 9.25 | 9.25 | 9.47 | 8.76 | 117,067 |
| March 10, 2026 | 8.67 | 8.78 | 8.78 | 9.18 | 8.35 | 126,603 |
| March 09, 2026 | 9.67 | 8.61 | 8.61 | 9.88 | 8.41 | 167,101 |
| March 06, 2026 | 8.95 | 9.68 | 9.68 | 9.81 | 8.84 | 233,028 |
| March 05, 2026 | 9.13 | 9.02 | 9.02 | 9.74 | 8.78 | 127,603 |
| March 04, 2026 | 8.75 | 9.17 | 9.17 | 9.35 | 8.57 | 139,706 |
| March 03, 2026 | 9.02 | 8.94 | 8.94 | 9.57 | 8.65 | 156,186 |
| March 02, 2026 | 8.7 | 9.4 | 9.4 | 9.46 | 8.56 | 210,855 |
| February 27, 2026 | 8.86 | 8.69 | 8.69 | 9.33 | 8.63 | 86,634 |
| February 26, 2026 | 8.72 | 8.68 | 8.68 | 9.2 | 8.34 | 123,001 |
| February 25, 2026 | 8.75 | 8.77 | 8.77 | 9 | 8.4 | 61,500 |
| February 24, 2026 | 8.5 | 8.73 | 8.73 | 8.96 | 8.13 | 89,076 |
| February 23, 2026 | 8.6 | 8.35 | 8.35 | 9.5 | 7.56 | 122,116 |
| February 20, 2026 | 8.94 | 8.62 | 0 | 9.3 | 8.27 | 123,441 |
| February 19, 2026 | 7.4 | 8.85 | 0 | 9.33 | 7.4 | 205,887 |
| February 18, 2026 | 7.01 | 7.2 | 0 | 7.37 | 7.01 | 49,900 |
| February 17, 2026 | 7.22 | 7.08 | 0 | 7.38 | 6.65 | 63,527 |
| February 13, 2026 | 6.55 | 6.9 | 0 | 7.31 | 6.4 | 61,500 |
| February 12, 2026 | 6.74 | 6.63 | 0 | 7 | 6.4 | 53,417 |
| February 11, 2026 | 5.99 | 6.8 | 0 | 7.01 | 5.94 | 94,305 |
| February 10, 2026 | 5.25 | 5.59 | 0 | 6.17 | 5.09 | 55,622 |
| February 09, 2026 | 5.31 | 5.25 | 0 | 5.6 | 5.25 | 59,625 |
| February 06, 2026 | 5.41 | 5.28 | 0 | 5.54 | 5.01 | 51,035 |
| February 05, 2026 | 5.49 | 5.53 | 0 | 5.57 | 5.26 | 25,400 |
| February 04, 2026 | 5.34 | 5.61 | 0 | 5.63 | 5.32 | 43,877 |
| February 03, 2026 | 5.39 | 5.46 | 0 | 5.5 | 5.15 | 32,300 |
| February 02, 2026 | 5.25 | 5.49 | 0 | 5.65 | 5.15 | 44,036 |
| January 30, 2026 | 5.08 | 5.27 | 0 | 5.6 | 5.06 | 28,200 |
| January 29, 2026 | 5.38 | 5.16 | 0 | 5.4 | 5.1 | 17,800 |
| January 28, 2026 | 5.57 | 5.41 | 0 | 5.6 | 5.22 | 86,800 |
| January 27, 2026 | 5.37 | 5.6 | 0 | 5.67 | 5.18 | 14,849 |
| January 26, 2026 | 5.4 | 5.59 | 0 | 5.69 | 5.36 | 50,900 |
| January 23, 2026 | 5.7 | 5.49 | 0 | 5.7 | 5.43 | 14,000 |
| January 22, 2026 | 5.55 | 5.61 | 0 | 5.67 | 5.26 | 28,800 |
| January 21, 2026 | 5.34 | 5.62 | 0 | 5.62 | 5.2 | 21,609 |
| January 20, 2026 | 5.07 | 5.23 | 0 | 5.41 | 5.07 | 27,224 |
| January 16, 2026 | 5.1 | 5.09 | 0 | 5.26 | 5.05 | 55,151 |
| January 15, 2026 | 4.96 | 5.01 | 0 | 5.33 | 4.96 | 33,231 |
| January 14, 2026 | 4.99 | 4.95 | 0 | 5.15 | 4.6 | 115,200 |
| January 13, 2026 | 4.83 | 5.05 | 0 | 5.1 | 4.79 | 40,306 |
| January 12, 2026 | 4.93 | 4.93 | 0 | 5.05 | 4.78 | 24,603 |
| January 09, 2026 | 4.92 | 5 | 0 | 5 | 4.82 | 5,716 |
| January 08, 2026 | 5 | 4.84 | 0 | 5.02 | 4.81 | 19,402 |
| January 07, 2026 | 4.77 | 5.08 | 0 | 5.15 | 4.77 | 42,600 |