Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
141.84
+0.40 (0.28%)
At close: May 16, 2025, 4:00 PM
141.90
+0.06 (0.04%)
After-hours: May 16, 2025, 7:00 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 2025141.44142.50140.27141.84141.840.28%63,568
May 15, 2025138.33142.61138.28141.44141.082.74%112,362
May 14, 2025138.66139.63136.66137.67137.32-0.89%65,265
May 13, 2025139.14140.68138.39138.90138.550.79%48,822
May 12, 2025137.94139.38137.01137.81137.462.77%51,299
May 9, 2025133.83134.44132.67134.09133.750.55%79,215
May 8, 2025133.56133.91130.72133.36133.020.76%62,088
May 7, 2025135.25135.91131.63132.36132.03-1.64%77,182
May 6, 2025131.57136.00131.25134.57134.231.85%98,033
May 5, 2025131.90134.73131.02132.13131.80-0.47%70,637
May 2, 2025132.53133.61130.98132.76132.421.81%36,954
May 1, 2025128.22131.58127.59130.40130.071.04%53,523
Apr 30, 2025128.87129.49125.94129.06128.73-0.02%62,665
Apr 29, 2025128.00129.90127.75129.09128.760.60%43,512
Apr 28, 2025128.92131.82126.65128.32128.00-0.27%50,229
Apr 25, 2025128.81128.93127.28128.67128.34-0.75%67,078
Apr 24, 2025125.39130.13125.39129.64129.313.11%112,241
Apr 23, 2025127.65128.77124.85125.73125.410.92%57,840
Apr 22, 2025124.23125.84122.75124.59124.281.91%116,658
Apr 21, 2025122.54124.01121.44122.26121.95-1.45%62,737
Apr 17, 2025124.77125.22123.20124.06123.75-0.58%75,098
Apr 16, 2025127.30127.30123.42124.78124.46-2.90%106,819
Apr 15, 2025126.62129.26126.62128.51128.190.84%98,379
Apr 14, 2025128.43129.05126.66127.44127.120.52%88,096
Apr 11, 2025123.18127.78122.55126.78126.462.66%69,693
Apr 10, 2025124.57124.88121.05123.49123.18-2.22%102,105
Apr 9, 2025115.01126.43115.01126.30125.988.58%156,210
Apr 8, 2025122.63122.63114.81116.32116.03-2.76%103,844
Apr 7, 2025115.25122.15115.25119.62119.32-0.14%225,550
Apr 4, 2025127.00127.00117.44119.79119.49-7.34%142,927
Apr 3, 2025127.00134.90124.07129.28128.95-0.90%259,561
Apr 2, 2025126.74130.45126.56130.45130.122.24%139,785
Apr 1, 2025125.70128.58124.69127.59127.270.85%98,191
Mar 31, 2025124.97127.87123.64126.52126.20-0.15%85,504
Mar 28, 2025130.05131.69125.86126.71126.39-3.26%49,920
Mar 27, 2025131.61131.75130.09130.98130.650.34%46,602
Mar 26, 2025129.18132.47129.18130.53130.200.45%62,825
Mar 25, 2025128.60130.94126.98129.94129.610.96%106,597
Mar 24, 2025127.80129.01127.09128.71128.381.41%63,327
Mar 21, 2025126.85128.38125.51126.92126.60-0.77%198,520
Mar 20, 2025128.04128.86127.58127.90127.58-0.81%45,008
Mar 19, 2025128.90129.70127.38128.94128.61-0.27%56,469
Mar 18, 2025129.50130.06128.91129.29128.96-0.49%48,401
Mar 17, 2025129.38130.69129.06129.93129.60-0.41%62,772
Mar 14, 2025128.91132.00127.46130.47130.142.13%111,146
Mar 13, 2025127.36128.99127.24127.75127.43-50,356
Mar 12, 2025130.46130.46126.49127.75127.43-2.04%107,018
Mar 11, 2025131.53132.20129.85130.41130.08-0.38%59,234
Mar 10, 2025130.98132.37129.96130.91130.58-0.83%73,471
Mar 7, 2025129.43132.39129.03132.01131.681.52%72,933