Lee Enterprises, Incorporated (LEE)
NASDAQ: LEE · Real-Time Price · USD
6.28
-0.39 (-5.85%)
At close: Jun 27, 2025, 4:00 PM
6.43
+0.15 (2.39%)
After-hours: Jun 27, 2025, 4:29 PM EDT
Lee Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.67 | 6.70 | 6.28 | 6.28 | 6.28 | -5.78% | 11,085 |
| Jun 26, 2025 | 6.88 | 7.00 | 6.52 | 6.67 | 6.67 | -3.12% | 11,920 |
| Jun 25, 2025 | 6.11 | 6.98 | 5.88 | 6.88 | 6.88 | 13.34% | 380,800 |
| Jun 24, 2025 | 6.07 | 6.10 | 5.83 | 6.07 | 6.07 | -1.14% | 39,426 |
| Jun 23, 2025 | 6.15 | 6.25 | 6.08 | 6.14 | 6.14 | -0.32% | 9,963 |
| Jun 20, 2025 | 6.44 | 6.44 | 6.10 | 6.16 | 6.16 | -4.05% | 37,878 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.20 | 6.42 | 6.42 | -1.23% | 24,291 |
| Jun 17, 2025 | 6.26 | 6.72 | 6.26 | 6.50 | 6.50 | -1.52% | 16,739 |
| Jun 16, 2025 | 6.53 | 6.69 | 6.35 | 6.60 | 6.60 | 1.54% | 19,602 |
| Jun 13, 2025 | 6.55 | 6.67 | 6.25 | 6.50 | 6.50 | -1.02% | 13,529 |
| Jun 12, 2025 | 6.41 | 6.58 | 6.40 | 6.57 | 6.57 | -1.25% | 13,611 |
| Jun 11, 2025 | 6.70 | 6.77 | 6.50 | 6.65 | 6.65 | 0.76% | 26,424 |
| Jun 10, 2025 | 6.60 | 6.67 | 6.40 | 6.60 | 6.60 | -1.49% | 10,739 |
| Jun 9, 2025 | 6.76 | 6.76 | 6.44 | 6.70 | 6.70 | 0.75% | 6,548 |
| Jun 6, 2025 | 6.46 | 6.78 | 6.44 | 6.65 | 6.65 | -1.19% | 8,958 |
| Jun 5, 2025 | 6.71 | 6.73 | 6.39 | 6.73 | 6.73 | -0.59% | 13,156 |
| Jun 4, 2025 | 6.54 | 6.93 | 6.38 | 6.77 | 6.77 | -2.03% | 27,011 |
| Jun 3, 2025 | 6.32 | 7.00 | 6.20 | 6.91 | 6.91 | 4.70% | 17,203 |
| Jun 2, 2025 | 6.16 | 6.65 | 6.00 | 6.60 | 6.60 | 7.32% | 22,877 |
| May 30, 2025 | 6.33 | 6.50 | 6.15 | 6.15 | 6.15 | -5.24% | 17,598 |
| May 29, 2025 | 6.69 | 6.69 | 6.29 | 6.49 | 6.49 | -1.22% | 12,782 |
| May 28, 2025 | 6.74 | 6.97 | 6.55 | 6.57 | 6.57 | -1.20% | 15,118 |
| May 27, 2025 | 6.70 | 6.83 | 6.50 | 6.65 | 6.65 | -4.86% | 24,351 |
| May 23, 2025 | 6.86 | 6.99 | 6.68 | 6.99 | 6.99 | 0.43% | 19,926 |
| May 22, 2025 | 6.91 | 7.00 | 6.69 | 6.96 | 6.96 | 2.20% | 11,155 |
| May 21, 2025 | 7.14 | 7.21 | 6.78 | 6.81 | 6.81 | -4.62% | 15,736 |
| May 20, 2025 | 7.23 | 7.30 | 7.14 | 7.14 | 7.14 | -4.16% | 12,029 |
| May 19, 2025 | 7.40 | 7.50 | 7.21 | 7.45 | 7.45 | 0.20% | 8,791 |
| May 16, 2025 | 7.40 | 7.50 | 7.15 | 7.44 | 7.44 | 0.95% | 19,662 |
| May 15, 2025 | 7.30 | 7.43 | 7.18 | 7.37 | 7.37 | 0.75% | 9,522 |
| May 14, 2025 | 7.30 | 7.45 | 7.30 | 7.31 | 7.31 | -2.53% | 12,940 |
| May 13, 2025 | 7.45 | 7.50 | 7.30 | 7.50 | 7.50 | 0.74% | 7,487 |
| May 12, 2025 | 7.56 | 7.69 | 7.30 | 7.45 | 7.45 | 1.02% | 21,357 |
| May 9, 2025 | 7.75 | 7.96 | 7.37 | 7.37 | 7.37 | -5.51% | 16,716 |
| May 8, 2025 | 8.11 | 8.12 | 7.35 | 7.80 | 7.80 | -3.82% | 38,725 |
| May 7, 2025 | 8.65 | 8.73 | 8.11 | 8.11 | 8.11 | -4.14% | 18,004 |
| May 6, 2025 | 8.80 | 8.80 | 8.41 | 8.46 | 8.46 | -1.86% | 5,292 |
| May 5, 2025 | 8.35 | 8.68 | 8.35 | 8.62 | 8.62 | 4.74% | 6,570 |
| May 2, 2025 | 8.45 | 8.57 | 8.23 | 8.23 | 8.23 | -1.67% | 3,770 |
| May 1, 2025 | 8.17 | 8.38 | 8.06 | 8.37 | 8.37 | 3.98% | 9,709 |
| Apr 30, 2025 | 8.34 | 8.50 | 7.97 | 8.05 | 8.05 | -5.29% | 12,923 |
| Apr 29, 2025 | 8.44 | 8.64 | 8.30 | 8.50 | 8.50 | -0.58% | 13,379 |
| Apr 28, 2025 | 8.76 | 8.77 | 8.31 | 8.55 | 8.55 | -1.95% | 6,868 |
| Apr 25, 2025 | 9.00 | 9.01 | 8.52 | 8.72 | 8.72 | -2.68% | 9,627 |
| Apr 24, 2025 | 8.56 | 9.16 | 8.45 | 8.96 | 8.96 | 6.04% | 13,489 |
| Apr 23, 2025 | 8.55 | 8.58 | 8.31 | 8.45 | 8.45 | -1.17% | 18,331 |
| Apr 22, 2025 | 8.36 | 8.60 | 8.35 | 8.55 | 8.55 | 0.88% | 6,888 |
| Apr 21, 2025 | 8.51 | 8.63 | 8.30 | 8.48 | 8.48 | -0.29% | 30,837 |
| Apr 17, 2025 | 8.51 | 8.70 | 8.50 | 8.50 | 8.50 | -0.23% | 2,526 |
| Apr 16, 2025 | 8.60 | 9.00 | 8.52 | 8.52 | 8.52 | -1.50% | 16,882 |