Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
14.78
+0.10 (0.68%)
At close: Aug 1, 2025, 4:00 PM
14.77
-0.01 (-0.07%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 16.10 | 16.25 | 15.54 | 15.86 | 15.78 | -1.61% | 173,418 |
| Jun 26, 2025 | 15.25 | 16.14 | 15.25 | 16.12 | 16.04 | 7.25% | 122,674 |
| Jun 25, 2025 | 15.29 | 15.38 | 14.99 | 15.03 | 14.96 | -1.83% | 93,197 |
| Jun 24, 2025 | 15.23 | 15.75 | 15.00 | 15.31 | 15.24 | 0.53% | 155,583 |
| Jun 23, 2025 | 14.98 | 15.23 | 14.83 | 15.23 | 15.16 | 1.47% | 96,963 |
| Jun 20, 2025 | 15.05 | 15.09 | 14.65 | 15.01 | 14.94 | 0.87% | 101,209 |
| Jun 18, 2025 | 14.89 | 15.03 | 14.64 | 14.88 | 14.81 | 0.27% | 83,047 |
| Jun 17, 2025 | 15.01 | 15.23 | 14.81 | 14.84 | 14.77 | -1.79% | 72,253 |
| Jun 16, 2025 | 15.43 | 15.51 | 15.03 | 15.11 | 15.04 | -1.88% | 50,817 |
| Jun 13, 2025 | 15.77 | 16.05 | 15.29 | 15.40 | 15.33 | -4.11% | 74,132 |
| Jun 12, 2025 | 15.69 | 16.27 | 15.41 | 16.06 | 15.98 | 2.36% | 129,454 |
| Jun 11, 2025 | 16.58 | 16.65 | 15.66 | 15.69 | 15.62 | -5.25% | 73,663 |
| Jun 10, 2025 | 16.72 | 17.19 | 15.42 | 16.56 | 16.48 | 2.35% | 276,979 |
| Jun 9, 2025 | 15.52 | 16.35 | 15.43 | 16.18 | 16.10 | 5.41% | 202,403 |
| Jun 6, 2025 | 15.30 | 15.38 | 15.14 | 15.35 | 15.28 | 1.79% | 54,993 |
| Jun 5, 2025 | 15.54 | 16.13 | 15.02 | 15.08 | 15.01 | -2.96% | 54,930 |
| Jun 4, 2025 | 15.92 | 16.00 | 15.50 | 15.54 | 15.47 | -1.71% | 32,548 |
| Jun 3, 2025 | 15.77 | 16.07 | 15.76 | 15.81 | 15.73 | 0.06% | 40,131 |
| Jun 2, 2025 | 15.79 | 15.87 | 15.54 | 15.80 | 15.72 | 0.06% | 45,859 |
| May 30, 2025 | 15.73 | 15.93 | 15.70 | 15.79 | 15.71 | 0.19% | 46,086 |
| May 29, 2025 | 15.72 | 15.90 | 15.57 | 15.76 | 15.68 | 0.57% | 27,885 |
| May 28, 2025 | 15.81 | 15.81 | 15.55 | 15.67 | 15.60 | -0.13% | 43,583 |
| May 27, 2025 | 15.54 | 15.74 | 15.45 | 15.69 | 15.62 | 2.15% | 35,326 |
| May 23, 2025 | 15.28 | 15.49 | 15.13 | 15.36 | 15.29 | -0.58% | 39,529 |
| May 22, 2025 | 15.42 | 15.81 | 15.36 | 15.45 | 15.38 | -0.45% | 87,892 |
| May 21, 2025 | 15.78 | 15.92 | 15.44 | 15.52 | 15.45 | -2.94% | 72,458 |