Skip to main content
Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
22.47
-0.46 (-2.01%)
Jan 22, 2025, 4:00 PM EST - Market closed

Limoneira Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202522.8722.9622.3922.4722.47-2.01%47,355
Jan 21, 202523.1623.3022.8422.9322.93-0.52%63,042
Jan 17, 202523.1823.2222.8523.0523.050.26%108,729
Jan 16, 202523.4623.4622.9022.9922.99-2.05%88,482
Jan 15, 202523.3323.7122.8523.4723.473.35%55,816
Jan 14, 202523.5423.9822.6722.7122.71-2.53%44,010
Jan 13, 202522.7823.7422.4223.3023.301.13%43,604
Jan 10, 202523.6924.1222.9623.0423.04-4.40%48,454
Jan 8, 202524.0424.3223.7324.1024.10-0.12%64,443
Jan 7, 202524.9925.2023.9524.1324.13-3.67%61,142
Jan 6, 202524.8725.1024.6425.0525.050.89%63,527
Jan 3, 202524.5024.8724.2824.8324.832.01%41,912
Jan 2, 202524.7424.7424.1924.3424.34-0.49%55,366
Dec 31, 202424.1424.7624.1424.4624.461.66%43,438
Dec 30, 202424.3324.9923.7924.0624.06-1.39%66,928
Dec 27, 202423.5424.5922.6924.4024.322.01%127,425
Dec 26, 202424.6025.2823.8323.9223.85-4.13%81,568
Dec 24, 202424.9025.5723.4524.9524.87-6.99%179,592
Dec 23, 202426.4027.4526.0226.8326.742.00%118,882
Dec 20, 202425.2826.9325.2826.3026.222.49%180,534
Dec 19, 202425.7326.3525.2325.6625.581.18%46,781
Dec 18, 202426.6826.9625.2325.3625.28-4.95%66,165
Dec 17, 202426.7826.8826.4726.6826.60-0.30%45,308
Dec 16, 202427.0227.4226.7326.7626.68-0.96%30,748
Dec 13, 202426.7527.2026.3927.0226.940.67%32,929
Dec 12, 202427.6427.6426.8326.8426.76-3.97%29,406
Dec 11, 202427.7428.1727.5427.9527.861.64%49,630
Dec 10, 202427.1227.7526.8027.5027.422.31%37,274
Dec 9, 202427.0527.3726.5326.8826.80-0.11%32,339
Dec 6, 202426.7427.0825.9626.9126.831.43%41,439
Dec 5, 202427.0227.0625.9626.5326.45-2.32%51,807
Dec 4, 202427.2627.2626.6027.1627.08-0.48%31,876
Dec 3, 202427.7927.7926.8227.2927.21-1.52%25,311
Dec 2, 202427.7527.9027.4627.7127.62-0.32%27,117
Nov 29, 202427.7328.0827.5027.8027.710.65%16,176
Nov 27, 202428.2128.4127.5527.6227.53-1.00%44,520
Nov 26, 202427.0428.0026.9527.9027.812.09%33,063
Nov 25, 202427.5927.9427.1227.3327.25-0.58%66,861
Nov 22, 202427.7227.7827.2727.4927.41-0.11%30,259
Nov 21, 202426.5427.6726.4127.5227.433.69%76,476
Nov 20, 202426.7026.9026.4526.5426.46-0.60%37,194
Nov 19, 202426.1826.7326.1726.7026.621.71%25,427
Nov 18, 202426.7626.9226.0626.2526.17-0.53%28,955
Nov 15, 202426.3026.6425.9626.3926.311.38%36,640
Nov 14, 202426.7426.9725.7526.0325.95-3.52%65,492
Nov 13, 202427.4827.7226.9526.9826.90-0.77%36,728
Nov 12, 202428.4228.5027.0927.1927.11-4.40%45,550
Nov 11, 202428.3428.5727.9628.4428.351.61%96,975
Nov 8, 202428.5928.8827.8127.9927.90-1.48%35,823
Nov 7, 202428.8529.0028.3628.4128.32-1.73%53,571
Nov 6, 202428.5629.2228.2828.9128.826.29%117,620
Nov 5, 202425.2227.2225.2227.2027.125.63%36,836
Nov 4, 202425.5625.9425.3225.7525.670.82%31,058
Nov 1, 202425.7726.0225.3925.5425.46-0.39%18,716
Oct 31, 202426.0226.0225.5825.6425.56-1.88%22,787
Oct 30, 202426.1826.7326.1326.1326.05-0.34%16,513
Oct 29, 202426.0126.3126.0126.2226.14-0.42%17,264
Oct 28, 202426.0226.4325.9226.3326.251.46%36,354
Oct 25, 202426.8026.8025.8025.9525.87-2.19%37,073
Oct 24, 202426.9427.0026.3426.5326.45-0.67%25,003
Oct 23, 202426.7726.9626.4826.7126.63-1.29%28,434
Oct 22, 202426.5927.1526.5927.0626.980.04%22,075
Oct 21, 202427.6127.6826.9427.0526.97-3.01%23,704
Oct 18, 202428.1228.1227.7727.8927.80-0.39%18,106
Oct 17, 202428.0228.1527.5728.0027.910.54%19,110
Oct 16, 202427.7427.9727.4127.8527.761.64%51,998
Oct 15, 202427.6428.2727.2727.4027.32-0.36%74,476
Oct 14, 202427.4927.5527.2027.5027.420.55%26,029
Oct 11, 202426.8327.3926.8327.3527.271.67%17,426
Oct 10, 202426.7727.0426.5526.9026.82-0.81%31,577
Oct 9, 202426.5027.1426.5027.1227.041.80%28,950
Oct 8, 202426.5026.7126.0426.6426.560.91%18,590
Oct 7, 202427.0327.0326.3026.4026.32-2.22%18,911
Oct 4, 202426.5227.1526.4227.0026.843.29%36,994
Oct 3, 202425.9526.4325.6026.1425.99-0.11%96,359
Oct 2, 202426.3126.4426.1226.1726.02-0.53%23,685
Oct 1, 202426.3126.6325.7826.3126.15-0.72%45,567
Sep 30, 202426.1926.8325.9426.5026.341.15%72,473
Sep 27, 202427.0527.0526.2026.2026.05-2.06%31,810
Sep 26, 202426.5227.0326.4026.7526.591.21%58,911
Sep 25, 202427.0927.0926.3426.4326.27-2.62%30,984
Sep 24, 202427.5927.6026.8527.1426.98-0.77%47,993
Sep 23, 202427.6127.7427.1827.3527.19-0.98%50,410
Sep 20, 202427.5227.8927.3527.6227.460.44%205,480
Sep 19, 202427.4427.5326.8527.5027.342.12%56,390
Sep 18, 202426.7027.6426.3526.9326.771.16%72,895
Sep 17, 202425.9627.2425.9526.6226.462.50%82,659
Sep 16, 202425.9626.1225.6025.9725.820.04%53,817
Sep 13, 202425.5025.9825.2125.9625.812.24%35,847
Sep 12, 202424.5825.6524.1725.3925.244.21%106,976
Sep 11, 202424.0324.4423.8324.3724.220.47%43,902
Sep 10, 202423.8224.5222.2524.2524.11-3.00%117,933
Sep 9, 202424.8925.2024.7625.0024.850.28%83,641
Sep 6, 202424.8325.0324.2624.9324.780.77%28,489
Sep 5, 202425.1525.1524.3624.7424.59-1.43%48,310
Sep 4, 202424.3925.1024.2625.1024.953.80%47,961
Sep 3, 202424.7224.8723.8324.1824.04-3.59%47,942
Aug 30, 202425.0725.1324.7125.0824.930.84%33,972
Aug 29, 202425.0225.0824.3224.8724.720.48%53,044
Aug 28, 202425.0025.1624.6724.7524.60-0.68%77,310