Lee Enterprises, Incorporated - Common Stock (LEE)
3.4620
-0.1880 (-5.15%)
NASDAQ · Last Trade: Dec 16th, 4:10 PM EST
Historical Prices For Lee Enterprises, Incorporated - Common Stock (LEE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 4.05 | 4.05 | 3.65 | 3.65 | 12,562 | 3.65 |
| 12/12/2025 | 4.12 | 4.27 | 4.06 | 4.06 | 34,810 | 4.06 |
| 12/11/2025 | 4.11 | 4.43 | 4.09 | 4.12 | 23,853 | 4.12 |
| 12/10/2025 | 4.31 | 4.42 | 4.06 | 4.12 | 57,693 | 4.12 |
| 12/09/2025 | 4.01 | 4.80 | 3.90 | 4.15 | 40,828 | 4.15 |
| 12/08/2025 | 4.00 | 4.13 | 3.95 | 4.12 | 21,554 | 4.12 |
| 12/05/2025 | 3.90 | 4.00 | 3.90 | 3.95 | 5,090 | 3.95 |
| 12/04/2025 | 3.80 | 3.99 | 3.80 | 3.86 | 12,377 | 3.86 |
| 12/03/2025 | 3.87 | 4.27 | 3.70 | 3.70 | 13,651 | 3.70 |
| 12/02/2025 | 4.37 | 4.37 | 3.87 | 3.87 | 8,611 | 3.87 |
| 12/01/2025 | 3.95 | 4.05 | 3.85 | 4.04 | 10,198 | 4.04 |
| 11/28/2025 | 3.90 | 4.27 | 3.87 | 3.95 | 16,587 | 3.95 |
| 11/26/2025 | 4.45 | 4.65 | 3.92 | 3.95 | 26,210 | 3.95 |
| 11/25/2025 | 4.34 | 4.50 | 4.25 | 4.35 | 14,945 | 4.35 |
| 11/24/2025 | 4.56 | 4.72 | 4.17 | 4.25 | 17,075 | 4.25 |
| 11/21/2025 | 4.49 | 4.61 | 4.43 | 4.56 | 5,047 | 4.56 |
| 11/20/2025 | 4.42 | 4.68 | 4.42 | 4.49 | 16,001 | 4.49 |
| 11/19/2025 | 4.40 | 4.50 | 4.40 | 4.45 | 5,702 | 4.45 |
| 11/18/2025 | 4.36 | 4.70 | 4.36 | 4.39 | 10,123 | 4.39 |
| 11/17/2025 | 4.35 | 4.79 | 4.35 | 4.49 | 21,129 | 4.49 |
| 11/14/2025 | 4.55 | 4.67 | 4.19 | 4.19 | 24,304 | 4.19 |
| 11/13/2025 | 4.97 | 4.97 | 4.43 | 4.60 | 42,529 | 4.60 |
| 11/12/2025 | 5.30 | 5.30 | 4.95 | 4.95 | 671,033 | 4.95 |
| 11/11/2025 | 4.06 | 5.70 | 3.92 | 5.24 | 336,610 | 5.24 |
| 11/10/2025 | 4.03 | 4.35 | 3.96 | 4.07 | 3,015 | 4.07 |
| 11/07/2025 | 3.90 | 4.25 | 3.90 | 3.95 | 3,734 | 3.95 |
| 11/06/2025 | 4.03 | 4.12 | 3.94 | 4.07 | 19,771 | 4.07 |
| 11/05/2025 | 4.05 | 4.30 | 4.00 | 4.00 | 17,455 | 4.00 |
| 11/04/2025 | 4.15 | 4.48 | 4.00 | 4.05 | 25,305 | 4.05 |
| 11/03/2025 | 4.26 | 4.55 | 4.16 | 4.29 | 3,745 | 4.29 |
| 10/31/2025 | 4.34 | 4.46 | 4.23 | 4.23 | 9,607 | 4.23 |
| 10/30/2025 | 4.32 | 4.45 | 4.21 | 4.30 | 6,120 | 4.30 |
| 10/29/2025 | 4.59 | 4.69 | 4.42 | 4.57 | 16,607 | 4.57 |
| 10/28/2025 | 4.64 | 4.73 | 4.40 | 4.54 | 25,180 | 4.54 |
| 10/27/2025 | 4.64 | 4.97 | 4.47 | 4.67 | 36,513 | 4.67 |
| 10/24/2025 | 4.22 | 4.60 | 4.21 | 4.54 | 20,063 | 4.54 |
| 10/23/2025 | 4.13 | 4.52 | 4.13 | 4.41 | 22,450 | 4.41 |
| 10/22/2025 | 4.01 | 4.32 | 4.00 | 4.13 | 38,419 | 4.13 |
| 10/21/2025 | 4.08 | 4.21 | 4.01 | 4.11 | 19,938 | 4.11 |
| 10/20/2025 | 4.08 | 4.14 | 3.99 | 4.07 | 19,609 | 4.07 |
| 10/17/2025 | 4.01 | 4.14 | 3.92 | 3.95 | 35,129 | 3.95 |
| 10/16/2025 | 4.20 | 4.35 | 3.94 | 3.94 | 78,674 | 3.94 |
| 10/15/2025 | 4.46 | 4.53 | 3.99 | 4.06 | 53,349 | 4.06 |
| 10/14/2025 | 4.55 | 4.89 | 3.83 | 4.39 | 71,992 | 4.39 |
| 10/13/2025 | 4.52 | 4.74 | 4.27 | 4.65 | 23,483 | 4.65 |
| 10/10/2025 | 4.61 | 4.99 | 4.26 | 4.33 | 36,891 | 4.33 |
| 10/09/2025 | 5.14 | 5.43 | 4.64 | 4.70 | 48,628 | 4.70 |
| 10/08/2025 | 5.10 | 5.37 | 5.01 | 5.10 | 34,791 | 5.10 |
| 10/07/2025 | 5.31 | 5.31 | 5.00 | 5.08 | 53,821 | 5.08 |
| 10/06/2025 | 5.42 | 5.42 | 5.24 | 5.31 | 7,938 | 5.31 |
| 10/03/2025 | 5.52 | 5.52 | 5.32 | 5.32 | 6,665 | 5.32 |
| 10/02/2025 | 5.35 | 5.62 | 5.31 | 5.42 | 18,181 | 5.42 |
| 10/01/2025 | 5.44 | 5.66 | 5.37 | 5.38 | 28,806 | 5.38 |
| 9/30/2025 | 5.41 | 5.70 | 5.41 | 5.44 | 5,461 | 5.44 |
| 9/29/2025 | 5.31 | 5.65 | 5.31 | 5.43 | 18,738 | 5.43 |
| 9/26/2025 | 5.47 | 5.73 | 5.40 | 5.66 | 13,336 | 5.66 |
| 9/25/2025 | 5.73 | 5.75 | 5.22 | 5.49 | 16,853 | 5.49 |
| 9/24/2025 | 5.70 | 5.91 | 5.61 | 5.68 | 14,053 | 5.68 |
| 9/23/2025 | 5.74 | 6.00 | 5.52 | 5.70 | 24,809 | 5.70 |
| 9/22/2025 | 5.44 | 5.82 | 5.44 | 5.75 | 78,161 | 5.75 |
| 9/19/2025 | 5.37 | 5.62 | 5.23 | 5.40 | 32,546 | 5.40 |
| 9/18/2025 | 5.24 | 5.41 | 5.12 | 5.35 | 13,599 | 5.35 |
| 9/17/2025 | 5.86 | 6.19 | 5.12 | 5.35 | 102,918 | 5.35 |