Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
125.23
+1.64 (1.33%)
Jan 29, 2026, 4:00 PM EST - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026124.39125.36123.61125.23125.231.33%73,179
Jan 28, 2026124.57125.29123.09123.59123.59-0.83%66,510
Jan 27, 2026124.66125.98123.05124.62124.620.27%54,946
Jan 26, 2026125.50125.65123.36124.28124.28-0.43%64,152
Jan 23, 2026125.16126.46123.63124.82124.82-1.20%59,427
Jan 22, 2026126.34127.13125.47126.34126.340.49%68,373
Jan 21, 2026123.69126.28123.33125.72125.722.22%107,655
Jan 20, 2026125.16125.16122.39122.99122.99-1.14%82,646
Jan 16, 2026126.11126.11124.27124.41124.41-1.57%84,145
Jan 15, 2026125.08127.02124.35126.39126.391.34%102,202
Jan 14, 2026123.70125.59122.60124.72124.721.07%114,266
Jan 13, 2026123.70124.27122.43123.40123.400.04%132,022
Jan 12, 2026123.78127.86122.52123.35123.35-1.43%162,811
Jan 9, 2026126.48126.59122.70125.14125.14-1.18%165,410
Jan 8, 2026116.00128.83116.00126.64126.646.83%320,778
Jan 7, 2026123.27124.10116.83118.54118.54-4.58%238,658
Jan 6, 2026120.33124.27120.26124.23124.232.67%91,509
Jan 5, 2026120.53123.40120.50121.00121.00-0.12%84,256
Jan 2, 2026118.62121.64117.25121.15121.152.78%160,846
Dec 31, 2025118.86120.77117.70117.87117.87-0.84%134,641
Dec 30, 2025118.53119.56118.17118.87118.870.32%64,766
Dec 29, 2025118.78120.12117.89118.49118.49-0.40%60,978
Dec 26, 2025118.83120.84117.77118.97118.970.27%54,726
Dec 24, 2025118.45118.91117.70118.65118.650.91%50,942
Dec 23, 2025121.49121.49117.05117.58117.58-2.00%129,498
Dec 22, 2025120.82122.61119.40119.98119.98-0.51%77,766
Dec 19, 2025121.00121.72119.90120.60120.60-0.66%274,617
Dec 18, 2025122.76123.79120.99121.40121.40-0.60%116,228
Dec 17, 2025121.28123.61120.67122.13122.130.15%86,208
Dec 16, 2025121.60123.10119.41121.95121.952.74%211,216
Dec 15, 2025122.18122.40115.40118.70118.70-2.98%224,921
Dec 12, 2025123.07125.06121.91122.35122.35-0.72%139,227
Dec 11, 2025122.39126.83122.39123.24123.241.06%173,072
Dec 10, 2025119.94122.54118.05121.95121.952.62%115,762
Dec 9, 2025117.99119.68117.99118.84118.840.57%76,018
Dec 8, 2025118.80119.43117.56118.17118.17-0.60%113,068
Dec 5, 2025117.01118.88117.01118.88118.880.77%109,450
Dec 4, 2025117.94118.91117.37117.97117.97-0.49%115,176
Dec 3, 2025117.93119.13117.05118.55118.551.26%92,710
Dec 2, 2025117.03119.96115.97117.08117.080.07%143,336
Dec 1, 2025114.75117.35113.52117.00117.001.80%184,179
Nov 28, 2025117.25117.25114.40114.93114.93-1.31%86,403
Nov 26, 2025116.67119.24116.44116.45116.45-1.20%184,735
Nov 25, 2025114.83117.98114.20117.87117.873.17%170,536
Nov 24, 2025112.60115.00112.09114.25114.251.37%191,277
Nov 21, 2025109.97113.38109.28112.71112.712.85%151,821
Nov 20, 2025109.17113.25107.84109.59109.590.72%176,478
Nov 19, 2025107.19110.82106.71108.81108.811.01%166,921
Nov 18, 2025106.70108.65106.50107.72107.721.08%138,768
Nov 17, 2025110.02110.02106.10106.57106.57-3.18%133,457