Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
136.37
-3.49 (-2.50%)
At close: Oct 9, 2025, 4:00 PM EDT
137.31
+0.94 (0.69%)
Pre-market: Oct 10, 2025, 4:18 AM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025140.92140.92136.32136.37136.37-2.50%85,712
Oct 8, 2025139.97141.27139.05139.86139.860.50%147,182
Oct 7, 2025140.46141.91139.11139.16139.16-1.00%149,587
Oct 6, 2025141.86142.73139.95140.56140.56-0.44%70,937
Oct 3, 2025142.20143.22141.07141.18141.18-0.45%115,719
Oct 2, 2025140.81142.57139.96141.82141.821.21%125,904
Oct 1, 2025139.48141.40139.06140.12140.12-0.31%158,861
Sep 30, 2025139.38141.55139.16140.56140.560.39%104,280
Sep 29, 2025140.14140.73138.42140.02140.020.24%141,495
Sep 26, 2025137.66139.76137.35139.68139.681.21%94,910
Sep 25, 2025137.43138.50136.93138.01138.010.22%114,071
Sep 24, 2025139.38140.98137.69137.71137.71-1.41%118,016
Sep 23, 2025140.42142.85139.39139.68139.68-0.51%135,706
Sep 22, 2025138.90141.21138.05140.40140.401.06%82,132
Sep 19, 2025141.31141.44138.80138.93138.93-1.57%179,543
Sep 18, 2025139.19142.10139.15141.15141.151.08%101,874
Sep 17, 2025141.59142.50139.44139.64139.64-0.65%91,431
Sep 16, 2025139.49141.08139.40140.56140.560.54%99,410
Sep 15, 2025139.74140.81138.92139.81139.810.21%77,345
Sep 12, 2025139.86140.52138.31139.52139.52-0.92%120,171
Sep 11, 2025138.30141.06136.87140.82140.822.30%86,745
Sep 10, 2025137.52139.28136.71137.65137.65-0.33%70,104
Sep 9, 2025140.63141.43137.18138.10138.10-1.63%79,782
Sep 8, 2025140.26141.19138.82140.39140.39-0.06%77,827
Sep 5, 2025138.95141.00138.53140.48140.481.41%65,743
Sep 4, 2025136.73139.00136.73138.52138.521.55%99,458
Sep 3, 2025136.40137.50135.87136.41136.41-0.45%69,901
Sep 2, 2025136.44137.86135.50137.02137.02-0.15%88,736
Aug 29, 2025138.66140.50136.05137.23137.23-1.56%91,321
Aug 28, 2025141.46141.62138.62139.41139.41-0.73%70,623
Aug 27, 2025137.97140.67137.58140.43140.431.17%107,542
Aug 26, 2025139.89140.25138.62138.81138.81-0.73%75,221
Aug 25, 2025142.79143.16139.46139.83139.83-2.26%101,783
Aug 22, 2025138.32143.81138.32143.07143.073.50%118,564
Aug 21, 2025138.23139.27137.32138.23138.23-0.22%60,788
Aug 20, 2025140.91142.17138.17138.53138.53-1.63%61,984
Aug 19, 2025140.37141.31139.77140.83140.830.74%55,084
Aug 18, 2025138.68140.82137.56139.79139.790.95%75,190
Aug 15, 2025140.52140.52137.96138.47138.47-1.61%95,237
Aug 14, 2025141.31141.60139.06140.73140.36-1.64%72,923
Aug 13, 2025140.99143.12139.08143.08142.702.09%142,973
Aug 12, 2025138.46140.57137.37140.15139.782.30%104,010
Aug 11, 2025135.80137.26135.10137.00136.640.83%70,245
Aug 8, 2025135.93137.13135.68135.87135.510.32%33,728
Aug 7, 2025135.73136.40134.30135.43135.07-47,464
Aug 6, 2025136.09136.09134.14135.43135.07-0.35%77,816
Aug 5, 2025135.16136.03134.31135.91135.550.37%64,381
Aug 4, 2025133.92135.59133.64135.41135.051.49%65,423
Aug 1, 2025135.33135.33132.82133.42133.06-2.26%70,276
Jul 31, 2025134.67137.53134.67136.51136.150.60%77,604