Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
136.33
+3.22 (2.42%)
At close: Feb 19, 2026, 4:00 PM EST
136.33
0.00 (0.00%)
After-hours: Feb 19, 2026, 7:00 PM EST

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2026133.41140.31133.41137.53-3.32%162,006
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
Jan 21, 2026123.69126.28123.33125.72125.372.22%107,655
Jan 20, 2026125.16125.16122.39122.99122.65-1.14%82,656
Jan 16, 2026126.11126.11124.27124.41124.07-1.57%84,977
Jan 15, 2026125.08127.02124.35126.39126.041.34%102,212
Jan 14, 2026123.70125.59122.60124.72124.381.07%114,371
Jan 13, 2026123.70124.27122.43123.40123.060.04%132,022
Jan 12, 2026123.78127.86122.52123.35123.01-1.43%162,811
Jan 9, 2026126.48126.59122.70125.14124.80-1.18%165,410
Jan 8, 2026116.00128.83116.00126.64126.296.83%320,783
Jan 7, 2026123.27124.10116.83118.54118.21-4.58%240,709
Jan 6, 2026120.33124.27120.26124.23123.892.67%91,509
Jan 5, 2026120.53123.40120.50121.00120.67-0.12%84,271
Jan 2, 2026118.62121.64117.25121.15120.822.78%161,022
Dec 31, 2025118.86120.77117.70117.87117.55-0.84%135,186
Dec 30, 2025118.53119.56118.17118.87118.540.32%64,766
Dec 29, 2025118.78120.12117.89118.49118.16-0.40%61,405
Dec 26, 2025118.83120.84117.77118.97118.640.27%55,224
Dec 24, 2025118.45118.91117.70118.65118.320.91%51,573
Dec 23, 2025121.49121.49117.05117.58117.26-2.00%131,978
Dec 22, 2025120.82122.61119.40119.98119.65-0.51%77,766
Dec 19, 2025121.00121.72119.90120.60120.27-0.66%329,707
Dec 18, 2025122.76123.79120.99121.40121.07-0.60%116,228
Dec 17, 2025121.28123.61120.67122.13121.790.15%86,208
Dec 16, 2025121.60123.10119.41121.95121.612.74%211,216
Dec 15, 2025122.18122.40115.40118.70118.37-2.98%224,921
Dec 12, 2025123.07125.06121.91122.35122.01-0.72%139,227
Dec 11, 2025122.39126.83122.39123.24122.901.06%173,072
Dec 10, 2025119.94122.54118.05121.95121.612.62%115,762
Dec 9, 2025117.99119.68117.99118.84118.510.57%76,018
Dec 8, 2025118.80119.43117.56118.17117.85-0.60%113,068