Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
15.34
-0.53 (-3.34%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Limoneira Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.81 | 15.86 | 15.29 | 15.34 | 15.34 | -3.34% | 71,282 |
| Apr 25, 2025 | 15.66 | 16.05 | 15.45 | 15.87 | 15.87 | 1.21% | 43,073 |
| Apr 24, 2025 | 15.83 | 15.84 | 15.45 | 15.68 | 15.68 | -0.63% | 104,102 |
| Apr 23, 2025 | 16.53 | 16.56 | 15.73 | 15.78 | 15.78 | -1.38% | 89,199 |
| Apr 22, 2025 | 16.18 | 16.26 | 15.70 | 16.00 | 16.00 | 1.91% | 55,740 |
| Apr 21, 2025 | 15.90 | 15.90 | 15.63 | 15.70 | 15.70 | -1.97% | 42,805 |
| Apr 17, 2025 | 15.91 | 16.50 | 15.85 | 16.02 | 16.02 | 0.60% | 118,521 |
| Apr 16, 2025 | 15.90 | 16.12 | 15.76 | 15.92 | 15.92 | -0.06% | 57,821 |
| Apr 15, 2025 | 16.09 | 16.24 | 15.79 | 15.93 | 15.93 | -1.24% | 74,784 |
| Apr 14, 2025 | 16.63 | 16.80 | 16.13 | 16.13 | 16.13 | -2.83% | 130,488 |
| Apr 11, 2025 | 16.39 | 16.90 | 16.23 | 16.60 | 16.60 | 1.78% | 47,246 |
| Apr 10, 2025 | 16.30 | 16.75 | 15.99 | 16.31 | 16.31 | -2.31% | 63,425 |
| Apr 9, 2025 | 15.82 | 17.16 | 15.58 | 16.70 | 16.70 | 5.60% | 91,069 |
| Apr 8, 2025 | 17.28 | 17.28 | 15.78 | 15.81 | 15.81 | -4.82% | 140,701 |
| Apr 7, 2025 | 16.77 | 17.47 | 16.40 | 16.61 | 16.61 | -2.87% | 97,609 |
| Apr 4, 2025 | 16.95 | 17.45 | 16.76 | 17.10 | 17.10 | 0.53% | 103,156 |
| Apr 3, 2025 | 17.68 | 17.75 | 17.00 | 17.01 | 17.01 | -4.87% | 78,812 |
| Apr 2, 2025 | 17.65 | 18.22 | 17.65 | 17.88 | 17.88 | 0.85% | 61,897 |
| Apr 1, 2025 | 18.05 | 18.10 | 17.46 | 17.73 | 17.73 | 0.06% | 47,590 |
| Mar 31, 2025 | 17.38 | 17.91 | 17.38 | 17.72 | 17.72 | 0.91% | 66,795 |
| Mar 28, 2025 | 18.19 | 18.40 | 17.51 | 17.56 | 17.49 | -1.84% | 37,139 |
| Mar 27, 2025 | 17.70 | 18.00 | 17.70 | 17.89 | 17.82 | 0.96% | 32,020 |
| Mar 26, 2025 | 17.54 | 18.02 | 17.52 | 17.72 | 17.65 | 0.68% | 43,009 |
| Mar 25, 2025 | 17.77 | 17.94 | 17.53 | 17.60 | 17.53 | -1.18% | 53,897 |
| Mar 24, 2025 | 17.50 | 17.99 | 17.32 | 17.81 | 17.74 | 2.59% | 59,696 |
| Mar 21, 2025 | 17.50 | 18.07 | 17.12 | 17.36 | 17.29 | -1.36% | 131,374 |
| Mar 20, 2025 | 18.18 | 18.39 | 17.53 | 17.60 | 17.53 | -3.19% | 86,139 |
| Mar 19, 2025 | 18.12 | 18.37 | 17.90 | 18.18 | 18.10 | 0.17% | 56,733 |
| Mar 18, 2025 | 18.59 | 18.90 | 18.00 | 18.15 | 18.07 | -3.79% | 89,307 |
| Mar 17, 2025 | 19.55 | 21.39 | 18.79 | 18.87 | 18.79 | 1.92% | 250,712 |
| Mar 14, 2025 | 18.49 | 18.76 | 17.80 | 18.51 | 18.43 | - | 135,651 |
| Mar 13, 2025 | 20.90 | 21.00 | 18.34 | 18.51 | 18.43 | -13.34% | 205,815 |
| Mar 12, 2025 | 21.25 | 21.79 | 21.11 | 21.36 | 21.27 | 0.52% | 68,494 |
| Mar 11, 2025 | 21.48 | 21.58 | 21.20 | 21.25 | 21.16 | -0.33% | 40,388 |
| Mar 10, 2025 | 21.70 | 21.89 | 21.18 | 21.32 | 21.23 | -2.60% | 49,205 |
| Mar 7, 2025 | 21.74 | 22.04 | 21.43 | 21.89 | 21.80 | 0.83% | 23,514 |
| Mar 6, 2025 | 21.74 | 21.79 | 21.04 | 21.71 | 21.62 | -0.78% | 34,736 |
| Mar 5, 2025 | 21.92 | 22.19 | 21.78 | 21.88 | 21.79 | 0.46% | 40,144 |
| Mar 4, 2025 | 21.83 | 22.07 | 21.13 | 21.78 | 21.69 | -1.63% | 78,321 |
| Mar 3, 2025 | 22.00 | 22.85 | 21.66 | 22.14 | 22.05 | 0.45% | 57,512 |
| Feb 28, 2025 | 22.00 | 22.25 | 21.85 | 22.04 | 21.95 | 0.09% | 40,167 |
| Feb 27, 2025 | 22.42 | 22.45 | 22.02 | 22.02 | 21.93 | -1.92% | 21,949 |
| Feb 26, 2025 | 23.01 | 23.01 | 22.19 | 22.45 | 22.36 | -2.22% | 47,872 |
| Feb 25, 2025 | 22.71 | 23.01 | 22.29 | 22.96 | 22.86 | 1.10% | 36,785 |
| Feb 24, 2025 | 22.81 | 23.22 | 22.50 | 22.71 | 22.61 | 0.18% | 35,158 |
| Feb 21, 2025 | 23.05 | 23.05 | 22.46 | 22.67 | 22.57 | -0.57% | 31,229 |
| Feb 20, 2025 | 22.50 | 22.95 | 22.23 | 22.80 | 22.70 | 0.31% | 21,952 |
| Feb 19, 2025 | 22.76 | 22.76 | 22.40 | 22.73 | 22.63 | -0.79% | 23,986 |
| Feb 18, 2025 | 23.03 | 23.09 | 22.72 | 22.91 | 22.81 | -0.69% | 26,002 |
| Feb 14, 2025 | 23.48 | 23.50 | 22.95 | 23.07 | 22.97 | -0.13% | 63,623 |