Lindsay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	127.64	128.40	124.07	125.32	125.32	-1.96%	160,622
Mar 10, 2026	127.34	130.03	126.53	127.82	127.82	-1.18%	80,188
Mar 9, 2026	127.70	129.90	125.63	129.34	129.34	-0.20%	100,169
Mar 6, 2026	129.33	130.12	126.23	129.60	129.60	-1.15%	76,433
Mar 5, 2026	133.91	134.92	129.55	131.11	131.11	-2.82%	65,176
Mar 4, 2026	133.92	135.18	131.60	134.92	134.92	1.42%	111,517
Mar 3, 2026	133.85	133.85	129.59	133.03	133.03	-1.55%	68,638
Mar 2, 2026	133.53	135.49	131.88	135.12	135.12	0.31%	94,664
Feb 27, 2026	133.10	135.41	132.76	134.70	134.70	0.47%	68,740
Feb 26, 2026	135.09	136.66	132.22	134.07	134.07	-0.10%	65,691
Feb 25, 2026	136.65	136.65	131.40	134.20	134.20	-1.13%	68,601
Feb 24, 2026	136.33	138.21	135.04	135.74	135.74	-0.01%	70,054
Feb 23, 2026	136.85	137.22	134.89	135.75	135.75	-0.32%	81,213
Feb 20, 2026	136.25	137.90	133.95	136.18	136.18	-0.11%	77,269
Feb 19, 2026	133.41	140.31	133.41	136.33	136.33	2.42%	194,572
Feb 18, 2026	133.05	134.22	131.71	133.11	133.11	-0.89%	112,078
Feb 17, 2026	135.72	148.00	133.01	134.31	134.31	-0.48%	52,255
Feb 13, 2026	133.83	136.30	133.28	134.96	134.96	0.22%	77,080
Feb 12, 2026	136.05	137.28	133.38	134.67	134.30	0.01%	71,119
Feb 11, 2026	135.73	137.40	134.60	134.65	134.28	-0.18%	70,980
Feb 10, 2026	131.81	135.18	131.81	134.89	134.52	1.26%	37,177
Feb 9, 2026	134.04	134.04	131.86	133.21	132.84	-0.61%	56,286
Feb 6, 2026	132.66	135.23	128.51	134.03	133.66	0.93%	65,024
Feb 5, 2026	132.46	134.24	131.90	132.79	132.43	0.48%	102,386
Feb 4, 2026	129.50	133.05	126.53	132.16	131.80	2.72%	111,129
Feb 3, 2026	125.85	129.25	125.85	128.66	128.31	1.09%	86,769
Feb 2, 2026	125.04	127.41	124.95	127.27	126.92	1.60%	83,790
Jan 30, 2026	123.87	125.98	123.68	125.27	124.93	0.03%	91,414
Jan 29, 2026	124.39	125.36	123.61	125.23	124.89	1.33%	73,179
Jan 28, 2026	124.57	125.29	123.09	123.59	123.25	-0.83%	66,510
Jan 27, 2026	124.66	125.98	123.05	124.62	124.28	0.27%	54,946
Jan 26, 2026	125.50	125.65	123.36	124.28	123.94	-0.43%	64,162
Jan 23, 2026	125.16	126.46	123.63	124.82	124.48	-1.20%	59,427
Jan 22, 2026	126.34	127.13	125.47	126.34	125.99	0.49%	68,373
Jan 21, 2026	123.69	126.28	123.33	125.72	125.37	2.22%	107,655
Jan 20, 2026	125.16	125.16	122.39	122.99	122.65	-1.14%	82,656
Jan 16, 2026	126.11	126.11	124.27	124.41	124.07	-1.57%	84,977
Jan 15, 2026	125.08	127.02	124.35	126.39	126.04	1.34%	102,212
Jan 14, 2026	123.70	125.59	122.60	124.72	124.38	1.07%	114,371
Jan 13, 2026	123.70	124.27	122.43	123.40	123.06	0.04%	132,022
Jan 12, 2026	123.78	127.86	122.52	123.35	123.01	-1.43%	162,811
Jan 9, 2026	126.48	126.59	122.70	125.14	124.80	-1.18%	165,410
Jan 8, 2026	116.00	128.83	116.00	126.64	126.29	6.83%	320,783
Jan 7, 2026	123.27	124.10	116.83	118.54	118.21	-4.58%	240,709
Jan 6, 2026	120.33	124.27	120.26	124.23	123.89	2.67%	91,509
Jan 5, 2026	120.53	123.40	120.50	121.00	120.67	-0.12%	84,271
Jan 2, 2026	118.62	121.64	117.25	121.15	120.82	2.78%	161,022
Dec 31, 2025	118.86	120.77	117.70	117.87	117.55	-0.84%	135,186
Dec 30, 2025	118.53	119.56	118.17	118.87	118.54	0.32%	64,766
Dec 29, 2025	118.78	120.12	117.89	118.49	118.16	-0.40%	61,405