Skip to main content
Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
26.30
+0.64 (2.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

Limoneira Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2826.9325.2826.3026.302.49%180,508
Dec 19, 202425.7326.3525.2325.6625.661.18%46,781
Dec 18, 202426.6826.9625.2325.3625.36-4.95%66,165
Dec 17, 202426.7826.8826.4726.6826.68-0.30%45,308
Dec 16, 202427.0227.4226.7326.7626.76-0.96%30,748
Dec 13, 202426.7527.2026.3927.0227.020.67%32,929
Dec 12, 202427.6427.6426.8326.8426.84-3.97%29,406
Dec 11, 202427.7428.1727.5427.9527.951.64%49,630
Dec 10, 202427.1227.7526.8027.5027.502.31%37,300
Dec 9, 202427.0527.3726.5326.8826.88-0.11%32,339
Dec 6, 202426.7427.0825.9626.9126.911.43%41,439
Dec 5, 202427.0227.0625.9626.5326.53-2.32%51,807
Dec 4, 202427.2627.2626.6027.1627.16-0.48%31,900
Dec 3, 202427.7927.7926.8227.2927.29-1.52%25,311
Dec 2, 202427.7527.9027.4627.7127.71-0.32%27,117
Nov 29, 202427.7328.0827.5027.8027.800.65%16,200
Nov 27, 202428.2128.4127.5527.6227.62-1.00%44,520
Nov 26, 202427.0428.0026.9527.9027.902.09%33,100
Nov 25, 202427.5927.9427.1227.3327.33-0.58%66,900
Nov 22, 202427.7227.7827.2727.4927.49-0.11%30,300
Nov 21, 202426.5427.6726.4127.5227.523.69%76,500
Nov 20, 202426.7026.9026.4526.5426.54-0.60%37,200
Nov 19, 202426.1826.7326.1726.7026.701.71%25,427
Nov 18, 202426.7626.9226.0626.2526.25-0.53%29,000
Nov 15, 202426.3026.6425.9626.3926.391.38%36,640
Nov 14, 202426.7426.9725.7526.0326.03-3.52%65,500
Nov 13, 202427.4827.7226.9526.9826.98-0.77%36,728
Nov 12, 202428.4228.5027.0927.1927.19-4.40%45,600
Nov 11, 202428.3428.5727.9628.4428.441.61%97,000
Nov 8, 202428.5928.8827.8127.9927.99-1.48%35,823
Nov 7, 202428.8529.0028.3628.4128.41-1.73%53,600
Nov 6, 202428.5629.2228.2828.9128.916.29%117,620
Nov 5, 202425.2227.2225.2227.2027.205.63%36,836
Nov 4, 202425.5625.9425.3225.7525.750.82%31,100
Nov 1, 202425.7726.0225.3925.5425.54-0.39%18,716
Oct 31, 202426.0226.0225.5825.6425.64-1.88%22,800
Oct 30, 202426.1826.7326.1326.1326.13-0.34%16,513
Oct 29, 202426.0126.3126.0126.2226.22-0.42%17,300
Oct 28, 202426.0226.4325.9226.3326.331.46%36,400
Oct 25, 202426.8026.8025.8025.9525.95-2.19%37,100
Oct 24, 202426.9427.0026.3426.5326.53-0.67%25,003
Oct 23, 202426.7726.9626.4826.7126.71-1.29%28,434
Oct 22, 202426.5927.1526.5927.0627.060.04%22,100
Oct 21, 202427.6127.6826.9427.0527.05-3.01%23,704
Oct 18, 202428.1228.1227.7727.8927.89-0.39%18,106
Oct 17, 202428.0228.1527.5728.0028.000.54%19,110
Oct 16, 202427.7427.9727.4127.8527.851.64%52,000
Oct 15, 202427.6428.2727.2727.4027.40-0.36%74,500
Oct 14, 202427.4927.5527.2027.5027.500.55%26,029
Oct 11, 202426.8327.3926.8327.3527.351.67%17,426
Oct 10, 202426.7727.0426.5526.9026.90-0.81%31,600
Oct 9, 202426.5027.1426.5027.1227.121.80%29,000
Oct 8, 202426.5026.7126.0426.6426.640.91%18,600
Oct 7, 202427.0327.0326.3026.4026.40-2.22%18,911
Oct 4, 202426.5227.1526.4227.0026.923.29%37,000
Oct 3, 202425.9526.4325.6026.1426.07-0.11%96,400
Oct 2, 202426.3126.4426.1226.1726.10-0.53%23,700
Oct 1, 202426.3126.6325.7826.3126.24-0.72%45,600
Sep 30, 202426.1926.8325.9426.5026.431.15%72,500
Sep 27, 202427.0527.0526.2026.2026.13-2.06%31,810
Sep 26, 202426.5227.0326.4026.7526.681.21%58,911
Sep 25, 202427.0927.0926.3426.4326.36-2.62%31,000
Sep 24, 202427.5927.6026.8527.1427.06-0.77%48,000
Sep 23, 202427.6127.7427.1827.3527.27-0.98%50,410
Sep 20, 202427.5227.8927.3527.6227.540.44%205,500
Sep 19, 202427.4427.5326.8527.5027.422.12%56,400
Sep 18, 202426.7027.6426.3526.9326.861.16%72,900
Sep 17, 202425.9627.2425.9526.6226.552.50%82,700
Sep 16, 202425.9626.1225.6025.9725.900.04%53,817
Sep 13, 202425.5025.9825.2125.9625.892.24%35,847
Sep 12, 202424.5825.6524.1725.3925.324.19%107,000
Sep 11, 202424.0324.4423.8324.3724.300.49%43,902
Sep 10, 202423.8224.5222.2524.2524.18-3.00%117,933
Sep 9, 202424.8925.2024.7625.0024.930.28%83,641
Sep 6, 202424.8325.0324.2624.9324.860.77%28,500
Sep 5, 202425.1525.1524.3624.7424.67-1.43%48,310
Sep 4, 202424.3925.1024.2625.1025.033.80%48,000
Sep 3, 202424.7224.8723.8324.1824.11-3.59%47,942
Aug 30, 202425.0725.1324.7125.0825.010.84%34,000
Aug 29, 202425.0225.0824.3224.8724.800.48%53,044
Aug 28, 202425.0025.1624.6724.7524.68-0.68%77,310
Aug 27, 202423.8025.8923.8024.9224.853.53%101,807
Aug 26, 202422.5424.4222.2824.0724.005.90%139,200
Aug 23, 202421.2422.7621.1022.7322.677.32%36,800
Aug 22, 202421.6921.6921.1321.1821.12-1.72%23,100
Aug 21, 202421.7521.7521.3721.5521.490.28%16,011
Aug 20, 202421.4421.7821.2321.4921.430.75%26,708
Aug 19, 202421.3321.4421.0721.3321.270.90%17,511
Aug 16, 202421.0221.4921.0121.1421.080.48%17,800
Aug 15, 202420.7621.3720.6021.0420.983.54%28,149
Aug 14, 202420.5420.7020.3220.3220.26-1.50%33,600
Aug 13, 202420.1820.6320.1820.6320.572.23%31,600
Aug 12, 202420.6620.7520.0820.1820.12-1.66%33,644
Aug 9, 202420.8320.8320.0920.5220.46-1.25%65,100
Aug 8, 202420.4920.8420.3020.7820.722.47%29,614
Aug 7, 202420.8720.8720.2420.2820.22-1.02%32,416
Aug 6, 202420.2120.4919.9220.4920.431.24%41,644
Aug 5, 202420.2720.4019.7120.2420.18-3.85%88,100
Aug 2, 202420.7621.3820.6821.0520.99-1.45%37,700
Aug 1, 202422.1222.2221.1521.3621.30-3.09%53,100