Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
128.66
-0.98 (-0.76%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lindsay Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 128.81 | 128.93 | 127.28 | 128.67 | 128.67 | -0.75% | 67,078 |
Apr 24, 2025 | 125.39 | 130.13 | 125.39 | 129.64 | 129.64 | 3.11% | 112,241 |
Apr 23, 2025 | 127.65 | 128.77 | 124.85 | 125.73 | 125.73 | 0.92% | 57,840 |
Apr 22, 2025 | 124.23 | 125.84 | 122.75 | 124.59 | 124.59 | 1.91% | 116,658 |
Apr 21, 2025 | 122.54 | 124.01 | 121.44 | 122.26 | 122.26 | -1.45% | 62,737 |
Apr 17, 2025 | 124.77 | 125.22 | 123.20 | 124.06 | 124.06 | -0.58% | 75,098 |
Apr 16, 2025 | 127.30 | 127.30 | 123.42 | 124.78 | 124.78 | -2.90% | 106,819 |
Apr 15, 2025 | 126.62 | 129.26 | 126.62 | 128.51 | 128.51 | 0.84% | 98,379 |
Apr 14, 2025 | 128.43 | 129.05 | 126.66 | 127.44 | 127.44 | 0.52% | 88,096 |
Apr 11, 2025 | 123.18 | 127.78 | 122.55 | 126.78 | 126.78 | 2.66% | 69,693 |
Apr 10, 2025 | 124.57 | 124.88 | 121.05 | 123.49 | 123.49 | -2.22% | 102,105 |
Apr 9, 2025 | 115.01 | 126.43 | 115.01 | 126.30 | 126.30 | 8.58% | 156,210 |
Apr 8, 2025 | 122.63 | 122.63 | 114.81 | 116.32 | 116.32 | -2.76% | 103,844 |
Apr 7, 2025 | 115.25 | 122.15 | 115.25 | 119.62 | 119.62 | -0.14% | 225,550 |
Apr 4, 2025 | 127.00 | 127.00 | 117.44 | 119.79 | 119.79 | -7.34% | 142,927 |
Apr 3, 2025 | 127.00 | 134.90 | 124.07 | 129.28 | 129.28 | -0.90% | 259,561 |
Apr 2, 2025 | 126.74 | 130.45 | 126.56 | 130.45 | 130.45 | 2.24% | 139,785 |
Apr 1, 2025 | 125.70 | 128.58 | 124.69 | 127.59 | 127.59 | 0.85% | 98,191 |
Mar 31, 2025 | 124.97 | 127.87 | 123.64 | 126.52 | 126.52 | -0.15% | 85,504 |
Mar 28, 2025 | 130.05 | 131.69 | 125.86 | 126.71 | 126.71 | -3.26% | 49,920 |
Mar 27, 2025 | 131.61 | 131.75 | 130.09 | 130.98 | 130.98 | 0.34% | 46,602 |
Mar 26, 2025 | 129.18 | 132.47 | 129.18 | 130.53 | 130.53 | 0.45% | 62,825 |
Mar 25, 2025 | 128.60 | 130.94 | 126.98 | 129.94 | 129.94 | 0.96% | 106,597 |
Mar 24, 2025 | 127.80 | 129.01 | 127.09 | 128.71 | 128.71 | 1.41% | 63,327 |
Mar 21, 2025 | 126.85 | 128.38 | 125.51 | 126.92 | 126.92 | -0.77% | 198,520 |
Mar 20, 2025 | 128.04 | 128.86 | 127.58 | 127.90 | 127.90 | -0.81% | 45,008 |
Mar 19, 2025 | 128.90 | 129.70 | 127.38 | 128.94 | 128.94 | -0.27% | 56,469 |
Mar 18, 2025 | 129.50 | 130.06 | 128.91 | 129.29 | 129.29 | -0.49% | 48,401 |
Mar 17, 2025 | 129.38 | 130.69 | 129.06 | 129.93 | 129.93 | -0.41% | 62,772 |
Mar 14, 2025 | 128.91 | 132.00 | 127.46 | 130.47 | 130.47 | 2.13% | 111,146 |
Mar 13, 2025 | 127.36 | 128.99 | 127.24 | 127.75 | 127.75 | - | 50,356 |
Mar 12, 2025 | 130.46 | 130.46 | 126.49 | 127.75 | 127.75 | -2.04% | 107,018 |
Mar 11, 2025 | 131.53 | 132.20 | 129.85 | 130.41 | 130.41 | -0.38% | 59,234 |
Mar 10, 2025 | 130.98 | 132.37 | 129.96 | 130.91 | 130.91 | -0.83% | 73,471 |
Mar 7, 2025 | 129.43 | 132.39 | 129.03 | 132.01 | 132.01 | 1.52% | 72,933 |
Mar 6, 2025 | 128.89 | 131.19 | 127.58 | 130.03 | 130.03 | 0.14% | 74,302 |
Mar 5, 2025 | 128.59 | 129.88 | 127.47 | 129.85 | 129.85 | 2.49% | 115,469 |
Mar 4, 2025 | 126.81 | 127.95 | 124.20 | 126.70 | 126.70 | -1.35% | 70,199 |
Mar 3, 2025 | 132.55 | 133.45 | 128.02 | 128.43 | 128.43 | -2.79% | 60,223 |
Feb 28, 2025 | 132.28 | 134.43 | 130.03 | 132.12 | 132.12 | -0.56% | 90,862 |
Feb 27, 2025 | 132.34 | 134.66 | 132.34 | 132.87 | 132.87 | 0.20% | 46,934 |
Feb 26, 2025 | 133.40 | 134.66 | 132.43 | 132.61 | 132.61 | -0.77% | 41,487 |
Feb 25, 2025 | 131.50 | 134.71 | 131.42 | 133.64 | 133.64 | 1.64% | 74,765 |
Feb 24, 2025 | 135.19 | 135.53 | 131.17 | 131.48 | 131.48 | -2.89% | 92,237 |
Feb 21, 2025 | 138.64 | 138.86 | 135.38 | 135.39 | 135.39 | -1.25% | 79,182 |
Feb 20, 2025 | 137.65 | 138.54 | 136.47 | 137.10 | 137.10 | -1.05% | 51,096 |
Feb 19, 2025 | 136.48 | 139.65 | 135.77 | 138.56 | 138.56 | 0.70% | 60,523 |
Feb 18, 2025 | 133.54 | 137.98 | 132.27 | 137.59 | 137.59 | 3.40% | 83,441 |
Feb 14, 2025 | 130.50 | 133.07 | 130.50 | 133.07 | 133.07 | 2.01% | 63,248 |
Feb 13, 2025 | 129.89 | 131.26 | 129.63 | 130.45 | 130.10 | 0.71% | 58,436 |