Skip to main content
Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
15.52
-0.47 (-2.94%)
May 21, 2025, 4:00 PM - Market closed

Limoneira Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202515.7815.9215.4415.5215.52-2.94%72,458
May 20, 202516.1416.1815.7215.9915.99-0.56%66,331
May 19, 202516.0216.1215.6216.0816.08-1.11%64,106
May 16, 202516.0616.3715.7016.2616.261.25%95,610
May 15, 202515.6816.1315.3916.0616.061.71%73,444
May 14, 202515.6615.9615.4615.7915.79-0.13%87,057
May 13, 202516.0616.4015.4315.8115.81-0.19%75,446
May 12, 202516.0216.7415.7715.8415.842.06%60,047
May 9, 202515.7215.7915.4115.5215.52-1.46%49,457
May 8, 202515.2015.7715.0715.7515.754.93%114,829
May 7, 202515.4915.5814.8915.0115.01-2.97%120,044
May 6, 202515.3815.5715.2215.4715.47-41,836
May 5, 202515.8516.2515.4515.4715.47-2.58%114,168
May 2, 202515.6315.9315.2415.8815.882.25%106,595
May 1, 202515.1215.7514.8015.5315.533.33%142,222
Apr 30, 202515.2015.4214.9315.0315.03-1.57%263,084
Apr 29, 202515.2815.8115.2315.2715.27-0.46%184,434
Apr 28, 202515.8115.8615.2915.3415.34-3.34%71,282
Apr 25, 202515.6616.0515.4515.8715.871.21%43,073
Apr 24, 202515.8315.8415.4515.6815.68-0.63%104,102
Apr 23, 202516.5316.5615.7315.7815.78-1.38%89,199
Apr 22, 202516.1816.2615.7016.0016.001.91%55,740
Apr 21, 202515.9015.9015.6315.7015.70-1.97%42,805
Apr 17, 202515.9116.5015.8516.0216.020.60%118,521
Apr 16, 202515.9016.1215.7615.9215.92-0.06%57,821
Apr 15, 202516.0916.2415.7915.9315.93-1.24%74,784
Apr 14, 202516.6316.8016.1316.1316.13-2.83%130,488
Apr 11, 202516.3916.9016.2316.6016.601.78%47,246
Apr 10, 202516.3016.7515.9916.3116.31-2.31%63,425
Apr 9, 202515.8217.1615.5816.7016.705.60%91,069
Apr 8, 202517.2817.2815.7815.8115.81-4.82%140,701
Apr 7, 202516.7717.4716.4016.6116.61-2.87%97,609
Apr 4, 202516.9517.4516.7617.1017.100.53%103,156
Apr 3, 202517.6817.7517.0017.0117.01-4.87%78,812
Apr 2, 202517.6518.2217.6517.8817.880.85%61,897
Apr 1, 202518.0518.1017.4617.7317.730.06%47,590
Mar 31, 202517.3817.9117.3817.7217.720.91%66,795
Mar 28, 202518.1918.4017.5117.5617.49-1.84%37,139
Mar 27, 202517.7018.0017.7017.8917.820.96%32,020
Mar 26, 202517.5418.0217.5217.7217.650.68%43,009
Mar 25, 202517.7717.9417.5317.6017.53-1.18%53,897
Mar 24, 202517.5017.9917.3217.8117.742.59%59,696
Mar 21, 202517.5018.0717.1217.3617.29-1.36%131,374
Mar 20, 202518.1818.3917.5317.6017.53-3.19%86,139
Mar 19, 202518.1218.3717.9018.1818.100.17%56,733
Mar 18, 202518.5918.9018.0018.1518.07-3.79%89,307
Mar 17, 202519.5521.3918.7918.8718.791.92%250,712
Mar 14, 202518.4918.7617.8018.5118.43-135,651
Mar 13, 202520.9021.0018.3418.5118.43-13.34%205,815
Mar 12, 202521.2521.7921.1121.3621.270.52%68,494