Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
14.91
-0.03 (-0.20%)
At close: Oct 15, 2025, 4:00 PM EDT
14.91
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
Limoneira Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 14.95 | 15.09 | 14.83 | 14.91 | - | -0.20% | 32,256 |
| Oct 14, 2025 | 14.55 | 15.04 | 14.55 | 14.94 | 14.94 | 1.29% | 58,779 |
| Oct 13, 2025 | 14.62 | 14.85 | 14.55 | 14.75 | 14.75 | 1.17% | 50,682 |
| Oct 10, 2025 | 14.85 | 14.92 | 14.56 | 14.58 | 14.58 | -1.82% | 116,268 |
| Oct 9, 2025 | 14.77 | 14.96 | 14.59 | 14.85 | 14.85 | 0.88% | 61,927 |
| Oct 8, 2025 | 14.82 | 14.95 | 14.71 | 14.72 | 14.72 | -0.81% | 50,833 |
| Oct 7, 2025 | 14.99 | 15.01 | 14.75 | 14.84 | 14.84 | -0.74% | 62,157 |
| Oct 6, 2025 | 15.11 | 15.12 | 14.86 | 14.95 | 14.95 | -0.99% | 48,463 |
| Oct 3, 2025 | 14.88 | 15.30 | 14.88 | 15.10 | 15.03 | 1.89% | 48,104 |
| Oct 2, 2025 | 14.95 | 15.00 | 14.73 | 14.82 | 14.75 | -0.67% | 56,273 |
| Oct 1, 2025 | 14.84 | 15.05 | 14.59 | 14.92 | 14.85 | 0.47% | 87,325 |
| Sep 30, 2025 | 15.18 | 15.23 | 14.85 | 14.85 | 14.78 | -0.93% | 136,069 |
| Sep 29, 2025 | 15.09 | 15.09 | 14.94 | 14.99 | 14.92 | -0.73% | 49,420 |
| Sep 26, 2025 | 14.94 | 15.14 | 14.94 | 15.10 | 15.03 | 0.80% | 34,477 |
| Sep 25, 2025 | 14.99 | 15.24 | 14.87 | 14.98 | 14.91 | - | 88,477 |
| Sep 24, 2025 | 14.92 | 15.12 | 14.91 | 14.98 | 14.91 | 0.27% | 78,918 |
| Sep 23, 2025 | 15.01 | 15.43 | 14.92 | 14.94 | 14.87 | -0.47% | 51,771 |
| Sep 22, 2025 | 15.00 | 15.19 | 14.88 | 15.01 | 14.94 | -0.53% | 66,241 |
| Sep 19, 2025 | 15.38 | 15.38 | 15.09 | 15.09 | 15.02 | -1.82% | 90,200 |
| Sep 18, 2025 | 15.17 | 15.43 | 15.10 | 15.37 | 15.29 | 2.47% | 49,234 |
| Sep 17, 2025 | 15.05 | 15.34 | 14.99 | 15.00 | 14.93 | -0.20% | 66,077 |
| Sep 16, 2025 | 15.12 | 15.22 | 15.00 | 15.03 | 14.96 | -1.02% | 54,361 |
| Sep 15, 2025 | 15.27 | 15.35 | 15.14 | 15.19 | 15.11 | -0.49% | 41,318 |
| Sep 12, 2025 | 15.48 | 15.54 | 15.19 | 15.26 | 15.18 | -1.48% | 40,006 |
| Sep 11, 2025 | 14.94 | 15.55 | 14.94 | 15.49 | 15.41 | 3.96% | 60,910 |
| Sep 10, 2025 | 15.06 | 15.54 | 14.70 | 14.90 | 14.83 | -5.28% | 169,055 |
| Sep 9, 2025 | 15.78 | 16.44 | 15.63 | 15.73 | 15.65 | 0.06% | 205,218 |
| Sep 8, 2025 | 15.87 | 16.05 | 15.51 | 15.72 | 15.64 | -0.32% | 54,793 |
| Sep 5, 2025 | 15.90 | 16.08 | 15.72 | 15.77 | 15.69 | -1.19% | 37,919 |
| Sep 4, 2025 | 15.79 | 15.96 | 15.72 | 15.96 | 15.88 | 1.92% | 20,884 |
| Sep 3, 2025 | 15.54 | 15.71 | 15.50 | 15.66 | 15.58 | 0.06% | 36,202 |
| Sep 2, 2025 | 15.70 | 15.85 | 15.58 | 15.65 | 15.57 | -0.70% | 32,481 |
| Aug 29, 2025 | 16.04 | 16.04 | 15.72 | 15.76 | 15.68 | -1.50% | 39,146 |
| Aug 28, 2025 | 16.03 | 16.03 | 15.86 | 16.00 | 15.92 | 0.13% | 25,009 |
| Aug 27, 2025 | 16.15 | 16.19 | 15.92 | 15.98 | 15.90 | -1.30% | 27,546 |
| Aug 26, 2025 | 16.18 | 16.26 | 16.13 | 16.19 | 16.11 | 1.00% | 23,491 |
| Aug 25, 2025 | 16.42 | 16.42 | 16.03 | 16.03 | 15.95 | -2.97% | 27,717 |
| Aug 22, 2025 | 16.16 | 16.62 | 16.12 | 16.52 | 16.44 | 3.44% | 55,701 |
| Aug 21, 2025 | 15.55 | 15.97 | 15.55 | 15.97 | 15.89 | 1.78% | 34,141 |
| Aug 20, 2025 | 15.72 | 15.90 | 15.61 | 15.69 | 15.61 | -0.13% | 43,680 |
| Aug 19, 2025 | 15.83 | 15.83 | 15.19 | 15.71 | 15.63 | 0.45% | 67,587 |
| Aug 18, 2025 | 15.36 | 15.69 | 15.29 | 15.64 | 15.56 | 1.69% | 33,962 |
| Aug 15, 2025 | 15.88 | 15.88 | 15.33 | 15.38 | 15.30 | -2.78% | 29,166 |
| Aug 14, 2025 | 15.94 | 15.96 | 15.80 | 15.82 | 15.74 | -2.10% | 27,911 |
| Aug 13, 2025 | 15.96 | 16.36 | 15.86 | 16.16 | 16.08 | 1.70% | 46,951 |
| Aug 12, 2025 | 15.85 | 16.14 | 15.72 | 15.89 | 15.81 | 1.27% | 71,470 |
| Aug 11, 2025 | 15.43 | 15.75 | 15.39 | 15.69 | 15.61 | 1.55% | 41,389 |
| Aug 8, 2025 | 15.61 | 15.61 | 15.13 | 15.45 | 15.37 | -0.48% | 27,620 |
| Aug 7, 2025 | 15.48 | 15.70 | 15.27 | 15.53 | 15.45 | 1.40% | 56,587 |
| Aug 6, 2025 | 15.23 | 15.38 | 15.04 | 15.31 | 15.23 | 0.20% | 32,360 |