Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
14.14
+0.04 (0.25%)
Dec 3, 2025, 4:00 PM EST - Market closed
Limoneira Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,743 |
| Nov 28, 2025 | 13.65 | 13.89 | 13.65 | 13.89 | 13.89 | 1.76% | 35,234 |
| 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% | 63,011 |
| 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% | 307,677 |
| 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 |
| 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 |