Lindsay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	111.50	111.57	109.44	110.07	110.07	-1.62%	83,670
Nov 13, 2025	111.58	113.07	111.51	111.88	111.51	-0.26%	112,634
Nov 12, 2025	112.57	114.07	112.07	112.17	111.79	-0.20%	95,914
Nov 11, 2025	111.45	113.15	110.61	112.40	112.02	0.83%	91,975
Nov 10, 2025	111.50	112.95	110.46	111.47	111.10	0.53%	109,852
Nov 7, 2025	110.96	112.36	109.27	110.88	110.51	-1.01%	153,821
Nov 6, 2025	114.73	115.70	111.62	112.01	111.64	-2.68%	156,212
Nov 5, 2025	114.48	117.98	113.54	115.09	114.70	2.49%	168,396
Nov 4, 2025	111.57	112.96	110.30	112.29	111.91	0.11%	111,454
Nov 3, 2025	110.66	112.45	109.66	112.17	111.79	0.84%	161,229
Oct 31, 2025	109.60	112.21	109.32	111.24	110.87	1.04%	151,075
Oct 30, 2025	111.31	111.86	109.65	110.10	109.73	-1.30%	157,456
Oct 29, 2025	109.06	111.66	109.06	111.55	111.18	1.89%	174,328
Oct 28, 2025	114.15	114.15	108.70	109.48	109.11	-4.31%	182,781
Oct 27, 2025	116.27	117.12	114.07	114.41	114.03	-1.90%	170,679
Oct 24, 2025	118.97	122.09	115.82	116.62	116.23	-0.50%	187,871
Oct 23, 2025	115.65	119.05	109.87	117.21	116.82	-4.44%	606,257
Oct 22, 2025	128.83	128.83	117.41	122.65	122.24	-4.81%	376,722
Oct 21, 2025	129.58	130.02	127.94	128.85	128.42	-0.18%	270,325
Oct 20, 2025	131.54	131.54	126.70	129.08	128.65	-0.61%	207,597
Oct 17, 2025	131.10	132.60	129.24	129.87	129.44	-0.88%	139,745
Oct 16, 2025	135.15	136.29	130.61	131.02	130.58	-2.56%	155,303
Oct 15, 2025	135.50	135.92	132.71	134.46	134.01	0.47%	91,145
Oct 14, 2025	130.91	134.69	130.91	133.83	133.38	0.97%	110,539
Oct 13, 2025	134.19	135.63	132.03	132.54	132.10	-0.20%	122,184
Oct 10, 2025	136.50	136.57	132.34	132.81	132.37	-2.61%	74,895
Oct 9, 2025	140.92	140.92	136.32	136.37	135.91	-2.50%	85,712
Oct 8, 2025	139.97	141.27	139.05	139.86	139.39	0.50%	147,182
Oct 7, 2025	140.46	141.91	139.11	139.16	138.69	-1.00%	149,587
Oct 6, 2025	141.86	142.73	139.95	140.56	140.09	-0.44%	70,937
Oct 3, 2025	142.20	143.22	141.07	141.18	140.71	-0.45%	115,719
Oct 2, 2025	140.81	142.57	139.96	141.82	141.35	1.21%	125,904
Oct 1, 2025	139.48	141.40	139.06	140.12	139.65	-0.31%	158,861
Sep 30, 2025	139.38	141.55	139.16	140.56	140.09	0.39%	104,280
Sep 29, 2025	140.14	140.73	138.42	140.02	139.55	0.24%	141,495
Sep 26, 2025	137.66	139.76	137.35	139.68	139.21	1.21%	94,910
Sep 25, 2025	137.43	138.50	136.93	138.01	137.55	0.22%	114,071
Sep 24, 2025	139.38	140.98	137.69	137.71	137.25	-1.41%	118,016
Sep 23, 2025	140.42	142.85	139.39	139.68	139.21	-0.51%	135,706
Sep 22, 2025	138.90	141.21	138.05	140.40	139.93	1.06%	82,132
Sep 19, 2025	141.31	141.44	138.80	138.93	138.47	-1.57%	179,543
Sep 18, 2025	139.19	142.10	139.15	141.15	140.68	1.08%	101,874
Sep 17, 2025	141.59	142.50	139.44	139.64	139.17	-0.65%	91,431
Sep 16, 2025	139.49	141.08	139.40	140.56	140.09	0.54%	99,410
Sep 15, 2025	139.74	140.81	138.92	139.81	139.34	0.21%	77,345
Sep 12, 2025	139.86	140.52	138.31	139.52	139.05	-0.92%	120,171
Sep 11, 2025	138.30	141.06	136.87	140.82	140.35	2.30%	86,745
Sep 10, 2025	137.52	139.28	136.71	137.65	137.19	-0.33%	70,104
Sep 9, 2025	140.63	141.43	137.18	138.10	137.64	-1.63%	79,782
Sep 8, 2025	140.26	141.19	138.82	140.39	139.92	-0.06%	77,827