Lindsay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	115.20	115.20	115.10	115.10	115.10	-0.69%	-
Feb 19, 2026	112.00	115.90	112.00	115.90	115.90	3.11%	-
Feb 18, 2026	112.60	112.60	112.40	112.40	112.40	-0.18%	-
Feb 17, 2026	112.80	112.80	112.60	112.60	112.60	-0.09%	-
Feb 16, 2026	113.00	113.00	112.70	112.70	112.70	-0.09%	-
Feb 13, 2026	112.20	112.80	112.20	112.80	112.80	0.98%	-
Feb 12, 2026	112.90	112.90	111.70	111.70	111.39	-1.06%	-
Feb 11, 2026	112.60	112.90	112.60	112.90	112.59	0.80%	-
Feb 10, 2026	111.00	112.00	111.00	112.00	111.69	0.90%	-
Feb 9, 2026	112.30	112.30	111.00	111.00	110.69	-1.60%	-
Feb 6, 2026	111.60	112.80	111.60	112.80	112.49	1.17%	-
Feb 5, 2026	111.00	111.50	111.00	111.50	111.19	-	-
Feb 4, 2026	108.10	111.50	108.10	111.50	111.19	3.24%	-
Feb 3, 2026	107.00	108.00	107.00	108.00	107.70	1.03%	-
Feb 2, 2026	103.80	106.90	103.80	106.90	106.60	1.81%	147
Jan 30, 2026	103.50	105.00	103.50	105.00	104.71	1.35%	-
Jan 29, 2026	102.20	103.60	102.20	103.60	103.31	0.78%	-
Jan 28, 2026	103.10	103.10	102.80	102.80	102.52	-0.87%	-
Jan 27, 2026	103.70	103.70	103.70	103.70	103.41	-0.58%	-
Jan 26, 2026	104.30	104.30	104.30	104.30	104.01	-0.10%	-
Jan 23, 2026	106.80	106.80	104.40	104.40	104.11	-2.52%	-
Jan 22, 2026	106.80	107.10	106.80	107.10	106.80	0.37%	-
Jan 21, 2026	104.20	106.70	104.20	106.70	106.41	2.20%	-
Jan 20, 2026	104.60	104.60	104.40	104.40	104.11	0.19%	-
Jan 19, 2026	106.50	106.50	104.20	104.20	103.91	-2.43%	20
Jan 16, 2026	108.20	108.20	106.80	106.80	106.51	-1.75%	-
Jan 15, 2026	106.20	108.70	106.20	108.70	108.40	2.16%	-
Jan 14, 2026	104.90	106.40	104.90	106.40	106.11	1.43%	-
Jan 13, 2026	104.90	104.90	104.90	104.90	104.61	0.29%	-
Jan 12, 2026	105.90	105.90	104.60	104.60	104.31	-1.69%	-
Jan 9, 2026	107.90	107.90	106.40	106.40	106.11	-1.75%	-
Jan 8, 2026	100.30	108.30	100.30	108.30	108.00	7.98%	-
Jan 7, 2026	105.40	105.40	100.30	100.30	100.02	-4.93%	-
Jan 6, 2026	102.30	105.50	102.30	105.50	105.21	2.63%	-
Jan 5, 2026	103.00	103.00	102.80	102.80	102.52	-	-
Jan 2, 2026	99.45	102.80	99.45	102.80	102.52	3.01%	-
Dec 30, 2025	99.65	99.80	99.65	99.80	99.52	-0.10%	-
Dec 29, 2025	100.20	100.20	99.90	99.90	99.62	0.86%	-
Dec 23, 2025	101.00	101.00	99.05	99.05	98.78	-2.22%	-
Dec 22, 2025	102.20	102.20	101.30	101.30	101.02	-1.46%	-
Dec 19, 2025	102.50	102.80	102.50	102.80	102.52	-0.29%	-
Dec 18, 2025	103.20	103.20	103.10	103.10	102.82	-0.10%	-
Dec 17, 2025	103.30	103.30	103.20	103.20	102.91	-0.19%	-
Dec 16, 2025	99.85	103.40	99.85	103.40	103.11	3.76%	-
Dec 15, 2025	103.80	103.80	99.65	99.65	99.37	-3.91%	-
Dec 12, 2025	104.40	104.40	103.70	103.70	103.41	-0.29%	-
Dec 11, 2025	103.10	104.00	103.10	104.00	103.71	-0.10%	-
Dec 10, 2025	101.30	104.10	101.30	104.10	103.81	2.56%	-
Dec 9, 2025	100.70	101.50	100.70	101.50	101.22	0.89%	-
Dec 8, 2025	101.20	101.20	100.60	100.60	100.32	-0.69%	-