Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
137.65
-0.45 (-0.33%)
At close: Sep 10, 2025, 4:00 PM
137.65
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2025137.52139.28136.71137.20--0.66%23,666
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
Jul 30, 2025137.34137.65134.70135.70135.34-0.83%66,797
Jul 29, 2025139.01139.01135.46136.83136.47-0.76%72,252
Jul 28, 2025137.06139.65136.74137.88137.510.09%89,356
Jul 25, 2025138.60139.00135.39137.76137.390.20%78,597
Jul 24, 2025133.48137.61133.48137.49137.12-0.46%112,249
Jul 23, 2025137.36138.51136.71138.13137.760.81%70,171
Jul 22, 2025134.48138.04134.48137.02136.661.37%117,208
Jul 21, 2025138.23138.24134.75135.17134.81-1.47%70,606
Jul 18, 2025139.39139.39135.67137.18136.81-1.05%169,667
Jul 17, 2025135.60138.75135.60138.64138.272.05%185,443
Jul 16, 2025136.00137.34133.99135.86135.500.15%119,861
Jul 15, 2025136.69137.09133.90135.66135.30-0.32%312,309
Jul 14, 2025136.99137.73135.43136.09135.73-1.48%156,028
Jul 11, 2025139.51141.47137.64138.14137.77-1.82%146,357
Jul 10, 2025143.12144.84140.60140.70140.33-2.12%174,039
Jul 9, 2025145.29147.90142.88143.75143.37-1.18%232,635
Jul 8, 2025145.96147.61140.82145.47145.08-0.34%180,703
Jul 7, 2025148.08148.76144.76145.96145.57-1.57%278,750
Jul 3, 2025145.90149.16144.14148.29147.900.80%237,756
Jul 2, 2025146.03148.06144.16147.11146.72-0.30%325,121
Jul 1, 2025143.70149.56143.70147.56147.172.29%275,247