Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
140.73
-2.35 (-1.64%)
At close: Aug 14, 2025, 4:00 PM
140.73
0.00 (0.00%)
After-hours: Aug 14, 2025, 7:00 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025141.31141.60139.06140.73140.73-1.64%72,923
Aug 13, 2025140.99143.12139.08143.08143.082.09%142,973
Aug 12, 2025138.46140.57137.37140.15140.152.30%104,010
Aug 11, 2025135.80137.26135.10137.00137.000.83%70,245
Aug 8, 2025135.93137.13135.68135.87135.870.32%33,728
Aug 7, 2025135.73136.40134.30135.43135.43-47,464
Aug 6, 2025136.09136.09134.14135.43135.43-0.35%77,816
Aug 5, 2025135.16136.03134.31135.91135.910.37%64,381
Aug 4, 2025133.92135.59133.64135.41135.411.49%65,423
Aug 1, 2025135.33135.33132.82133.42133.42-2.26%70,276
Jul 31, 2025134.67137.53134.67136.51136.510.60%77,604
Jul 30, 2025137.34137.65134.70135.70135.70-0.83%66,797
Jul 29, 2025139.01139.01135.46136.83136.83-0.76%72,252
Jul 28, 2025137.06139.65136.74137.88137.880.09%89,356
Jul 25, 2025138.60139.00135.39137.76137.760.20%78,597
Jul 24, 2025133.48137.61133.48137.49137.49-0.46%112,249
Jul 23, 2025137.36138.51136.71138.13138.130.81%70,171
Jul 22, 2025134.48138.04134.48137.02137.021.37%117,208
Jul 21, 2025138.23138.24134.75135.17135.17-1.47%70,606
Jul 18, 2025139.39139.39135.67137.18137.18-1.05%169,667
Jul 17, 2025135.60138.75135.60138.64138.642.05%185,443
Jul 16, 2025136.00137.34133.99135.86135.860.15%119,861
Jul 15, 2025136.69137.09133.90135.66135.66-0.32%312,309
Jul 14, 2025136.99137.73135.43136.09136.09-1.48%156,028
Jul 11, 2025139.51141.47137.64138.14138.14-1.82%146,357
Jul 10, 2025143.12144.84140.60140.70140.70-2.12%174,039
Jul 9, 2025145.29147.90142.88143.75143.75-1.18%232,635
Jul 8, 2025145.96147.61140.82145.47145.47-0.34%180,703
Jul 7, 2025148.08148.76144.76145.96145.96-1.57%278,750
Jul 3, 2025145.90149.16144.14148.29148.290.80%237,756
Jul 2, 2025146.03148.06144.16147.11147.11-0.30%325,121
Jul 1, 2025143.70149.56143.70147.56147.562.29%275,247
Jun 30, 2025143.76145.54140.54144.25144.251.09%217,063
Jun 27, 2025145.68145.68141.20142.70142.70-0.37%340,806
Jun 26, 2025147.99150.96139.76143.23143.234.33%261,348
Jun 25, 2025137.54139.00136.45137.29137.29-0.67%120,905
Jun 24, 2025138.19139.00135.85138.22138.221.07%109,902
Jun 23, 2025135.33136.88133.46136.76136.760.72%85,578
Jun 20, 2025135.74136.27134.87135.78135.780.69%173,016
Jun 18, 2025134.55136.83133.12134.85134.85-0.21%75,157
Jun 17, 2025134.16136.07134.16135.13135.13-0.33%88,187
Jun 16, 2025135.79136.56134.27135.58135.581.01%101,919
Jun 13, 2025135.00136.00133.46134.22134.22-1.52%76,158
Jun 12, 2025136.76137.56136.14136.29136.29-0.68%100,037
Jun 11, 2025138.74138.74137.10137.23137.23-0.73%98,963
Jun 10, 2025136.00138.26135.04138.24138.240.74%125,191
Jun 9, 2025135.68138.04135.68137.22137.221.38%64,377
Jun 6, 2025137.09137.52135.00135.35135.350.06%57,738
Jun 5, 2025136.74136.76135.08135.27135.27-0.94%69,899
Jun 4, 2025139.17139.92136.36136.56136.56-1.93%105,855