Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lindsay Corporation Common Stock (LNN)

130.75
-4.37 (-3.23%)
NYSE · Last Trade: Mar 3rd, 10:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lindsay Corporation Common Stock (LNN)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026133.53135.49131.88135.1294,666135.12
2/27/2026133.10135.41132.76134.7068,811134.70
2/26/2026135.09136.66132.22134.0765,692134.07
2/25/2026136.65136.65131.40134.2068,601134.20
2/24/2026136.33138.21135.03135.7470,055135.74
2/23/2026136.85137.22134.89135.7581,213135.75
2/20/2026136.25137.90133.95136.1877,269136.18
2/19/2026133.41140.31133.41136.33194,572136.33
2/18/2026133.05134.22131.71133.11112,078133.11
2/17/2026135.72148.00133.01134.3152,257134.31
2/13/2026133.83136.30133.28134.9682,375134.96
2/12/2026136.05137.28133.38134.6771,119134.30
2/11/2026135.73137.40134.60134.6570,980134.28
2/10/2026131.81135.18131.81134.8937,177134.52
2/09/2026134.04134.04131.86133.2156,286132.84
2/06/2026132.66135.23128.51134.0365,024133.66
2/05/2026132.46134.24131.90132.79102,386132.43
2/04/2026129.50133.05126.53132.16111,129131.80
2/03/2026125.85129.25125.85128.6686,769128.31
2/02/2026125.04127.41124.95127.2783,790126.92
1/30/2026123.87125.98123.68125.2791,414124.93
1/29/2026124.39125.36123.61125.2373,179124.89
1/28/2026124.57125.29123.09123.5966,510123.25
1/27/2026124.66125.97123.05124.6254,946124.28
1/26/2026125.50125.65123.36124.2864,152123.94
1/23/2026125.16126.46123.63124.8259,427124.48
1/22/2026126.34127.13125.47126.3468,373125.99
1/21/2026123.69126.28123.33125.72107,655125.38
1/20/2026125.16125.16122.39122.9982,656122.65
1/16/2026126.11126.11124.27124.4184,977124.07
1/15/2026125.08127.02124.35126.39102,202126.04
1/14/2026123.70125.59122.59124.72114,371124.38
1/13/2026123.70124.27122.43123.40132,022123.06
1/12/2026123.78127.86122.52123.35162,811123.01
1/09/2026126.48126.59122.70125.14165,410124.80
1/08/2026116.00128.83116.00126.64320,783126.29
1/07/2026123.27124.10116.83118.54238,979118.21
1/06/2026120.33124.27120.26124.2391,509123.89
1/05/2026120.53123.40120.50121.0084,256120.67
1/02/2026118.62121.64117.25121.15161,022120.82
12/31/2025118.86120.77117.70117.87135,186117.55
12/30/2025118.53119.56118.17118.8764,766118.54
12/29/2025118.78120.12117.89118.4961,405118.16
12/26/2025118.83120.84117.77118.9755,224118.64
12/24/2025118.45118.91117.70118.6551,573118.32
12/23/2025121.49121.49117.05117.58131,978117.26
12/22/2025120.82122.61119.40119.9877,766119.65
12/19/2025121.00121.72119.90120.60329,707120.27
12/18/2025122.76123.78120.98121.40116,228121.07
12/17/2025121.28123.61120.67122.1386,202121.79
12/16/2025121.60123.10119.41121.95211,216121.61
12/15/2025122.18122.40115.40118.70224,921118.37
12/12/2025123.07125.06121.91122.35139,227122.01
12/11/2025122.39126.83122.39123.24173,072122.90
12/10/2025119.94122.53118.05121.95115,762121.61
12/09/2025117.99119.68117.99118.8476,010118.51
12/08/2025118.80119.43117.56118.17113,068117.84
12/05/2025117.01118.88117.01118.88109,450118.55
12/04/2025117.94118.91117.37117.97115,176117.65
12/03/2025117.93119.13117.05118.5592,710118.22