Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
120.11
-1.64 (-1.35%)
Dec 27, 2024, 4:00 PM EST - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 2024120.70122.44119.06120.11120.11-1.35%33,575
Dec 26, 2024122.08122.38121.33121.75121.75-0.59%37,855
Dec 24, 2024121.34122.57120.39122.47122.470.60%18,553
Dec 23, 2024122.06122.51121.18121.74121.74-0.71%47,201
Dec 20, 2024121.29125.40121.29122.61122.61-0.39%280,856
Dec 19, 2024123.14125.45121.78123.09123.090.47%87,484
Dec 18, 2024127.08128.50122.08122.51122.51-3.67%118,109
Dec 17, 2024128.11128.80126.53127.18127.18-0.99%74,250
Dec 16, 2024129.82130.18127.71128.45128.45-1.69%85,014
Dec 13, 2024130.14131.70127.67130.66130.66-0.07%130,458
Dec 12, 2024130.72131.07129.39130.75130.75-0.18%58,156
Dec 11, 2024132.65132.65129.33130.98130.98-0.18%57,948
Dec 10, 2024129.45132.35129.45131.21131.210.78%53,672
Dec 9, 2024131.01133.83129.98130.20130.200.37%53,868
Dec 6, 2024130.22131.75129.33129.72129.720.25%53,286
Dec 5, 2024130.11131.07127.66129.40129.40-0.96%48,512
Dec 4, 2024129.21131.84128.00130.65130.650.91%170,926
Dec 3, 2024133.23133.23129.47129.47129.47-2.42%51,172
Dec 2, 2024131.90133.43131.90132.68132.68-0.07%46,347
Nov 29, 2024132.14133.62131.94132.77132.770.87%34,807
Nov 27, 2024131.60133.22130.41131.62131.620.41%83,377
Nov 26, 2024132.18132.44130.89131.08131.08-1.47%119,744
Nov 25, 2024131.23135.20131.23133.04133.042.02%91,438
Nov 22, 2024131.18133.09130.22130.40130.40-0.24%73,295
Nov 21, 2024128.86130.91128.13130.72130.722.09%82,519
Nov 20, 2024124.11128.09123.75128.05128.052.52%72,271
Nov 19, 2024123.35125.09123.35124.90124.900.19%72,257
Nov 18, 2024122.15125.94122.15124.66124.661.15%68,464
Nov 15, 2024125.13125.16122.49123.24123.24-0.94%62,546
Nov 14, 2024125.35125.81123.00124.41124.050.21%119,337
Nov 13, 2024125.80126.15123.15124.15123.79-1.12%63,922
Nov 12, 2024126.98128.27125.41125.56125.19-1.86%51,035
Nov 11, 2024127.63129.58127.13127.94127.571.24%71,111
Nov 8, 2024127.71127.71126.10126.37126.00-1.47%69,142
Nov 7, 2024133.50133.50127.59128.26127.89-3.94%95,500
Nov 6, 2024127.62134.87127.62133.52133.139.83%198,334
Nov 5, 2024118.43121.82118.43121.57121.222.23%48,847
Nov 4, 2024119.10120.40118.44118.92118.57-0.73%42,769
Nov 1, 2024120.16120.44119.28119.79119.440.08%35,705
Oct 31, 2024118.55119.79118.08119.70119.350.88%52,237
Oct 30, 2024117.60119.76117.60118.66118.310.38%46,261
Oct 29, 2024119.29119.30117.82118.21117.87-2.43%52,981
Oct 28, 2024123.00124.45120.66121.16120.81-0.21%63,949
Oct 25, 2024124.38125.24120.32121.41121.06-1.99%98,441
Oct 24, 2024120.00133.00119.84123.87123.518.43%239,638
Oct 23, 2024112.36114.34112.20114.24113.911.72%62,510
Oct 22, 2024114.40114.40112.14112.31111.98-1.18%81,723
Oct 21, 2024115.92116.20113.15113.65113.32-2.14%61,015
Oct 18, 2024118.20118.51116.06116.14115.80-1.88%76,675
Oct 17, 2024120.00120.00117.30118.36118.02-1.14%104,948
Oct 16, 2024120.40121.41119.71119.72119.370.23%50,717
Oct 15, 2024119.65120.84119.35119.45119.10-0.60%70,349
Oct 14, 2024121.46121.46119.91120.17119.82-1.60%46,167
Oct 11, 2024119.45122.30119.45122.12121.761.57%41,829
Oct 10, 2024120.79120.81118.84120.23119.88-1.60%39,252
Oct 9, 2024121.17122.22120.67122.19121.831.06%50,470
Oct 8, 2024122.63122.63120.83120.91120.56-1.01%28,340
Oct 7, 2024122.38123.18121.51122.14121.78-0.93%31,891
Oct 4, 2024123.22123.55121.96123.29122.931.16%30,641
Oct 3, 2024123.50123.50121.76121.88121.53-1.61%35,696
Oct 2, 2024123.31124.53123.31123.87123.51-0.19%26,121
Oct 1, 2024124.20124.99122.70124.10123.74-0.43%45,754
Sep 30, 2024123.15124.92123.15124.64124.280.40%48,816
Sep 27, 2024124.07125.41123.29124.14123.781.09%48,225
Sep 26, 2024123.19123.65122.09122.80122.440.89%37,978
Sep 25, 2024124.14124.14121.72121.72121.37-1.90%45,699
Sep 24, 2024124.82124.82123.10124.08123.720.21%42,227
Sep 23, 2024124.09124.23121.84123.82123.460.33%56,000
Sep 20, 2024126.15126.20123.30123.41123.05-2.37%271,377
Sep 19, 2024127.38127.38125.08126.41126.041.23%52,443
Sep 18, 2024123.36128.04122.86124.88124.521.23%57,244
Sep 17, 2024124.22124.97122.77123.36123.00-0.06%72,796
Sep 16, 2024121.48123.65120.09123.44123.082.52%56,196
Sep 13, 2024117.59120.53117.59120.41120.063.18%66,758
Sep 12, 2024115.45116.96114.33116.70116.361.14%67,630
Sep 11, 2024114.43115.53112.95115.38115.040.17%52,633
Sep 10, 2024114.19115.44113.79115.18114.850.45%39,880
Sep 9, 2024114.05115.89113.58114.66114.330.16%54,118
Sep 6, 2024117.67117.67114.16114.48114.15-2.35%72,821
Sep 5, 2024119.50119.71116.78117.24116.90-1.34%33,442
Sep 4, 2024119.53119.78118.30118.83118.48-0.24%35,310
Sep 3, 2024122.24123.71118.66119.11118.76-3.98%79,857
Aug 30, 2024123.85124.64122.49124.05123.690.54%45,421
Aug 29, 2024124.23125.03123.08123.38123.02-0.07%42,517
Aug 28, 2024122.77124.50122.62123.47123.11-0.24%56,556
Aug 27, 2024123.00124.02121.82123.77123.410.70%47,959
Aug 26, 2024123.74124.74122.65122.91122.550.48%40,064
Aug 23, 2024121.41124.00121.24122.32121.961.25%45,254
Aug 22, 2024123.23123.50120.78120.81120.46-1.44%39,494
Aug 21, 2024122.46123.70121.71122.58122.220.20%42,019
Aug 20, 2024122.28123.11121.63122.33121.97-0.02%67,963
Aug 19, 2024122.24123.51120.71122.35121.990.94%61,453
Aug 16, 2024120.87122.22119.90121.21120.860.23%53,239
Aug 15, 2024119.52122.12119.38120.93120.223.31%59,041
Aug 14, 2024117.50117.70116.31117.06116.370.25%55,038
Aug 13, 2024115.33117.66113.17116.77116.092.52%59,411
Aug 12, 2024116.76116.76113.89113.90113.23-1.88%57,445
Aug 9, 2024118.28118.28115.28116.08115.40-1.34%65,721
Aug 8, 2024118.53119.37117.18117.66116.970.37%67,963
Aug 7, 2024119.52119.56116.92117.23116.54-0.88%61,536