Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
15.80
+0.08 (0.51%)
Sep 9, 2025, 12:27 PM - Market open
Limoneira Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.78 | 16.44 | 15.70 | 16.07 | - | 2.23% | 17,287 |
| Sep 8, 2025 | 15.87 | 16.05 | 15.51 | 15.72 | 15.72 | -0.32% | 54,793 |
| Sep 5, 2025 | 15.90 | 16.08 | 15.72 | 15.77 | 15.77 | -1.19% | 37,919 |
| Sep 4, 2025 | 15.79 | 15.96 | 15.72 | 15.96 | 15.96 | 1.92% | 20,884 |
| Sep 3, 2025 | 15.54 | 15.71 | 15.50 | 15.66 | 15.66 | 0.06% | 36,202 |
| Sep 2, 2025 | 15.70 | 15.85 | 15.58 | 15.65 | 15.65 | -0.70% | 32,481 |
| Aug 29, 2025 | 16.04 | 16.04 | 15.72 | 15.76 | 15.76 | -1.50% | 39,146 |
| Aug 28, 2025 | 16.03 | 16.03 | 15.86 | 16.00 | 16.00 | 0.13% | 25,009 |
| Aug 27, 2025 | 16.15 | 16.19 | 15.92 | 15.98 | 15.98 | -1.30% | 27,546 |
| Aug 26, 2025 | 16.18 | 16.26 | 16.13 | 16.19 | 16.19 | 1.00% | 23,491 |
| Aug 25, 2025 | 16.42 | 16.42 | 16.03 | 16.03 | 16.03 | -2.97% | 27,717 |
| Aug 22, 2025 | 16.16 | 16.62 | 16.12 | 16.52 | 16.52 | 3.44% | 55,701 |
| Aug 21, 2025 | 15.55 | 15.97 | 15.55 | 15.97 | 15.97 | 1.78% | 34,141 |
| Aug 20, 2025 | 15.72 | 15.90 | 15.61 | 15.69 | 15.69 | -0.13% | 43,680 |
| Aug 19, 2025 | 15.83 | 15.83 | 15.19 | 15.71 | 15.71 | 0.45% | 67,587 |
| Aug 18, 2025 | 15.36 | 15.69 | 15.29 | 15.64 | 15.64 | 1.69% | 33,962 |
| Aug 15, 2025 | 15.88 | 15.88 | 15.33 | 15.38 | 15.38 | -2.78% | 29,166 |
| Aug 14, 2025 | 15.94 | 15.96 | 15.80 | 15.82 | 15.82 | -2.10% | 27,911 |
| Aug 13, 2025 | 15.96 | 16.36 | 15.86 | 16.16 | 16.16 | 1.70% | 46,951 |
| Aug 12, 2025 | 15.85 | 16.14 | 15.72 | 15.89 | 15.89 | 1.27% | 71,470 |
| Aug 11, 2025 | 15.43 | 15.75 | 15.39 | 15.69 | 15.69 | 1.55% | 41,389 |
| Aug 8, 2025 | 15.61 | 15.61 | 15.13 | 15.45 | 15.45 | -0.48% | 27,620 |
| Aug 7, 2025 | 15.48 | 15.70 | 15.27 | 15.53 | 15.53 | 1.40% | 56,587 |
| Aug 6, 2025 | 15.23 | 15.38 | 15.04 | 15.31 | 15.31 | 0.20% | 32,360 |
| Aug 5, 2025 | 15.58 | 15.58 | 15.11 | 15.28 | 15.28 | -0.97% | 48,336 |
| Aug 4, 2025 | 14.91 | 15.46 | 14.84 | 15.43 | 15.43 | 4.47% | 54,285 |
| Aug 1, 2025 | 14.80 | 14.90 | 14.40 | 14.77 | 14.77 | 0.61% | 84,988 |
| Jul 31, 2025 | 14.83 | 14.99 | 14.63 | 14.68 | 14.68 | -1.34% | 57,251 |
| Jul 30, 2025 | 15.37 | 15.37 | 14.83 | 14.88 | 14.88 | -2.87% | 46,672 |
| Jul 29, 2025 | 15.24 | 15.35 | 15.10 | 15.32 | 15.32 | 1.19% | 48,349 |
| Jul 28, 2025 | 15.28 | 15.28 | 15.09 | 15.14 | 15.14 | -0.46% | 43,487 |
| Jul 25, 2025 | 15.28 | 15.28 | 14.86 | 15.21 | 15.21 | -0.33% | 58,615 |
| Jul 24, 2025 | 15.34 | 15.39 | 15.08 | 15.26 | 15.26 | -1.04% | 72,050 |
| Jul 23, 2025 | 15.50 | 15.53 | 15.22 | 15.42 | 15.42 | 0.46% | 71,757 |
| Jul 22, 2025 | 14.95 | 15.48 | 14.95 | 15.35 | 15.35 | 2.88% | 45,800 |
| Jul 21, 2025 | 15.08 | 15.22 | 14.92 | 14.92 | 14.92 | -1.00% | 43,462 |
| Jul 18, 2025 | 15.36 | 15.40 | 15.05 | 15.07 | 15.07 | -1.25% | 38,935 |
| Jul 17, 2025 | 15.10 | 15.29 | 15.10 | 15.26 | 15.26 | 1.60% | 45,643 |
| Jul 16, 2025 | 14.90 | 15.10 | 14.76 | 15.02 | 15.02 | 0.87% | 100,426 |
| Jul 15, 2025 | 15.32 | 15.37 | 14.89 | 14.89 | 14.89 | -2.04% | 78,294 |
| Jul 14, 2025 | 15.56 | 15.72 | 15.13 | 15.20 | 15.20 | -2.63% | 42,132 |
| Jul 11, 2025 | 15.67 | 15.82 | 15.56 | 15.61 | 15.61 | -1.20% | 50,902 |
| Jul 10, 2025 | 15.64 | 15.89 | 15.45 | 15.80 | 15.80 | 1.09% | 42,069 |
| Jul 9, 2025 | 15.65 | 15.68 | 15.17 | 15.63 | 15.63 | 0.13% | 44,319 |
| Jul 8, 2025 | 15.51 | 16.03 | 15.14 | 15.61 | 15.61 | 0.52% | 63,595 |
| Jul 7, 2025 | 16.22 | 16.26 | 15.45 | 15.53 | 15.53 | -5.02% | 93,670 |
| Jul 3, 2025 | 16.55 | 16.99 | 16.33 | 16.35 | 16.27 | -0.85% | 32,771 |
| Jul 2, 2025 | 16.13 | 16.57 | 15.85 | 16.49 | 16.41 | 3.32% | 96,926 |
| Jul 1, 2025 | 15.59 | 16.20 | 15.52 | 15.96 | 15.88 | 1.98% | 48,718 |
| Jun 30, 2025 | 15.94 | 16.05 | 15.54 | 15.65 | 15.58 | -1.32% | 66,261 |