Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
103.02
-14.13 (-12.06%)
At close: Apr 2, 2026, 4:00 PM EDT
105.00
+1.98 (1.92%)
After-hours: Apr 2, 2026, 7:39 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026106.67115.14102.87103.02103.02-12.06%364,436
Apr 1, 2026119.77121.90115.07117.15117.15-1.61%224,291
Mar 31, 2026119.24120.88116.60119.07119.071.22%218,759
Mar 30, 2026118.29121.00116.51117.63117.63-0.08%91,522
Mar 27, 2026120.01120.31116.96117.72117.72-2.32%110,305
Mar 26, 2026119.35121.08119.35120.51120.51-0.02%70,738
Mar 25, 2026120.88121.63118.87120.54120.540.69%66,324
Mar 24, 2026117.36121.16117.30119.71119.710.89%106,982
Mar 23, 2026118.21119.89117.87118.65118.653.20%119,918
Mar 20, 2026115.39117.44113.49114.97114.97-0.29%566,092
Mar 19, 2026115.79117.42114.99115.30115.30-1.14%169,272
Mar 18, 2026114.99117.65114.78116.63116.63-0.16%186,459
Mar 17, 2026119.18119.55115.00116.82116.82-1.39%139,668
Mar 16, 2026125.34126.68117.32118.47118.47-5.51%280,200
Mar 13, 2026126.90128.20124.76125.38125.38-0.41%105,726
Mar 12, 2026124.15127.87122.42125.89125.890.45%139,667
Mar 11, 2026127.64128.40124.07125.32125.32-1.96%160,622
Mar 10, 2026127.34130.03126.53127.82127.82-1.18%80,188
Mar 9, 2026127.70129.90125.63129.34129.34-0.20%100,169
Mar 6, 2026129.33130.12126.23129.60129.60-1.15%76,433
Mar 5, 2026133.91134.92129.55131.11131.11-2.82%65,176
Mar 4, 2026133.92135.18131.60134.92134.921.42%111,517
Mar 3, 2026133.85133.85129.59133.03133.03-1.55%68,638
Mar 2, 2026133.53135.49131.88135.12135.120.31%94,664
Feb 27, 2026133.10135.41132.76134.70134.700.47%68,740
Feb 26, 2026135.09136.66132.22134.07134.07-0.10%65,691
Feb 25, 2026136.65136.65131.40134.20134.20-1.13%68,601
Feb 24, 2026136.33138.21135.04135.74135.74-0.01%70,054
Feb 23, 2026136.85137.22134.89135.75135.75-0.32%81,213
Feb 20, 2026136.25137.90133.95136.18136.18-0.11%77,269
Feb 19, 2026133.41140.31133.41136.33136.332.42%194,572
Feb 18, 2026133.05134.22131.71133.11133.11-0.89%112,078
Feb 17, 2026135.72148.00133.01134.31134.31-0.48%52,255
Feb 13, 2026133.83136.30133.28134.96134.960.22%77,080
Feb 12, 2026136.05137.28133.38134.67134.300.01%71,119
Feb 11, 2026135.73137.40134.60134.65134.28-0.18%70,980
Feb 10, 2026131.81135.18131.81134.89134.521.26%37,177
Feb 9, 2026134.04134.04131.86133.21132.84-0.61%56,286
Feb 6, 2026132.66135.23128.51134.03133.660.93%65,024
Feb 5, 2026132.46134.24131.90132.79132.430.48%102,386
Feb 4, 2026129.50133.05126.53132.16131.802.72%111,129
Feb 3, 2026125.85129.25125.85128.66128.311.09%86,769
Feb 2, 2026125.04127.41124.95127.27126.921.60%83,790
Jan 30, 2026123.87125.98123.68125.27124.930.03%91,414
Jan 29, 2026124.39125.36123.61125.23124.891.33%73,179
Jan 28, 2026124.57125.29123.09123.59123.25-0.83%66,510
Jan 27, 2026124.66125.98123.05124.62124.280.27%54,946
Jan 26, 2026125.50125.65123.36124.28123.94-0.43%64,162
Jan 23, 2026125.16126.46123.63124.82124.48-1.20%59,427
Jan 22, 2026126.34127.13125.47126.34125.990.49%68,373