Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
12.90
-0.96 (-6.93%)
Dec 24, 2025, 4:00 PM EST - Market closed
Limoneira Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 13.84 | 13.84 | 12.63 | 12.90 | 12.90 | -6.93% | 243,196 |
| Dec 23, 2025 | 14.40 | 14.62 | 13.77 | 13.86 | 13.86 | -3.75% | 178,647 |
| Dec 22, 2025 | 14.74 | 14.86 | 14.32 | 14.40 | 14.40 | -1.97% | 68,855 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.50 | 14.69 | 14.69 | -1.74% | 151,432 |
| Dec 18, 2025 | 15.22 | 15.42 | 14.91 | 14.95 | 14.95 | -0.99% | 57,998 |
| Dec 17, 2025 | 15.10 | 15.43 | 15.05 | 15.10 | 15.10 | - | 62,545 |
| Dec 16, 2025 | 15.08 | 15.19 | 15.02 | 15.10 | 15.10 | 0.20% | 63,852 |
| Dec 15, 2025 | 14.96 | 15.11 | 14.95 | 15.07 | 15.07 | 1.07% | 68,406 |
| Dec 12, 2025 | 15.02 | 15.14 | 14.83 | 14.91 | 14.91 | -0.33% | 54,883 |
| Dec 11, 2025 | 14.73 | 15.07 | 14.69 | 14.96 | 14.96 | 1.84% | 81,608 |
| Dec 10, 2025 | 14.46 | 14.82 | 14.35 | 14.69 | 14.69 | 1.73% | 211,793 |
| Dec 9, 2025 | 14.05 | 14.59 | 14.05 | 14.44 | 14.44 | 3.29% | 39,726 |
| Dec 8, 2025 | 14.06 | 14.16 | 13.88 | 13.98 | 13.98 | -0.07% | 53,578 |
| Dec 5, 2025 | 13.77 | 14.02 | 13.77 | 13.99 | 13.99 | 1.08% | 49,975 |
| Dec 4, 2025 | 14.15 | 14.15 | 13.78 | 13.84 | 13.84 | -2.33% | 64,478 |
| Dec 3, 2025 | 14.21 | 14.31 | 14.06 | 14.17 | 14.17 | 0.50% | 49,760 |
| Dec 2, 2025 | 13.89 | 14.15 | 13.75 | 14.10 | 14.10 | 2.47% | 46,469 |
| Dec 1, 2025 | 13.80 | 13.80 | 13.57 | 13.76 | 13.76 | -0.94% | 67,744 |
| Nov 28, 2025 | 13.65 | 13.89 | 13.65 | 13.89 | 13.89 | 1.76% | 44,680 |
| Nov 26, 2025 | 13.37 | 13.74 | 13.31 | 13.65 | 13.65 | 1.41% | 70,252 |
| Nov 25, 2025 | 13.07 | 13.59 | 13.07 | 13.46 | 13.46 | 2.83% | 63,328 |
| Nov 24, 2025 | 12.83 | 13.17 | 12.79 | 13.09 | 13.09 | 2.03% | 122,762 |
| Nov 21, 2025 | 12.75 | 13.25 | 12.69 | 12.83 | 12.83 | 0.63% | 307,698 |
| Nov 20, 2025 | 12.99 | 13.00 | 12.73 | 12.75 | 12.75 | -1.39% | 128,447 |
| Nov 19, 2025 | 13.18 | 13.32 | 12.84 | 12.93 | 12.93 | -2.19% | 87,287 |
| Nov 18, 2025 | 13.21 | 13.28 | 13.04 | 13.22 | 13.22 | -0.45% | 89,127 |
| Nov 17, 2025 | 13.39 | 13.57 | 13.14 | 13.28 | 13.28 | -0.97% | 95,559 |
| Nov 14, 2025 | 13.48 | 13.49 | 13.32 | 13.41 | 13.41 | -0.74% | 99,464 |
| Nov 13, 2025 | 13.65 | 13.81 | 13.35 | 13.51 | 13.51 | -0.95% | 65,667 |
| Nov 12, 2025 | 13.58 | 13.79 | 13.33 | 13.64 | 13.64 | 0.15% | 73,072 |
| Nov 11, 2025 | 13.85 | 14.03 | 13.25 | 13.62 | 13.62 | -2.30% | 116,921 |
| Nov 10, 2025 | 13.99 | 14.04 | 13.86 | 13.94 | 13.94 | 0.36% | 35,309 |
| Nov 7, 2025 | 13.82 | 14.05 | 13.65 | 13.89 | 13.89 | 0.51% | 70,540 |
| Nov 6, 2025 | 14.08 | 14.08 | 13.80 | 13.82 | 13.82 | -1.85% | 29,200 |
| Nov 5, 2025 | 14.01 | 14.11 | 13.84 | 14.08 | 14.08 | 1.51% | 43,325 |
| Nov 4, 2025 | 13.88 | 14.09 | 13.74 | 13.87 | 13.87 | -0.29% | 69,537 |
| Nov 3, 2025 | 14.06 | 14.19 | 13.91 | 13.91 | 13.91 | -1.56% | 62,690 |
| Oct 31, 2025 | 13.98 | 14.17 | 13.91 | 14.13 | 14.13 | 0.86% | 60,306 |
| Oct 30, 2025 | 13.91 | 14.26 | 13.91 | 14.01 | 14.01 | 0.29% | 48,770 |
| Oct 29, 2025 | 14.37 | 14.49 | 13.91 | 13.97 | 13.97 | -2.85% | 140,555 |
| Oct 28, 2025 | 14.48 | 14.66 | 14.37 | 14.38 | 14.38 | -1.44% | 73,324 |
| Oct 27, 2025 | 15.04 | 15.09 | 14.59 | 14.59 | 14.59 | -2.99% | 74,876 |
| Oct 24, 2025 | 14.75 | 15.34 | 14.71 | 15.04 | 15.04 | 2.87% | 72,761 |
| Oct 23, 2025 | 14.90 | 15.02 | 14.55 | 14.62 | 14.62 | -2.21% | 67,766 |
| Oct 22, 2025 | 14.75 | 15.01 | 14.63 | 14.95 | 14.95 | 1.36% | 52,318 |
| Oct 21, 2025 | 14.75 | 14.86 | 14.64 | 14.75 | 14.75 | - | 26,804 |
| Oct 20, 2025 | 14.61 | 14.75 | 14.54 | 14.75 | 14.75 | 1.44% | 25,771 |
| Oct 17, 2025 | 14.66 | 14.78 | 14.47 | 14.54 | 14.54 | -0.82% | 54,775 |
| Oct 16, 2025 | 14.89 | 15.05 | 14.64 | 14.66 | 14.66 | -1.68% | 38,918 |
| Oct 15, 2025 | 14.95 | 15.09 | 14.83 | 14.91 | 14.91 | -0.20% | 32,256 |