Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
118.92
-0.87 (-0.73%)
Nov 4, 2024, 4:00 PM EST - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024119.10120.40118.44118.92118.92-0.73%42,769
Nov 1, 2024120.16120.44119.28119.79119.790.08%35,705
Oct 31, 2024118.55119.79118.08119.70119.700.88%52,237
Oct 30, 2024117.60119.76117.60118.66118.660.38%46,261
Oct 29, 2024119.29119.30117.82118.21118.21-2.43%52,981
Oct 28, 2024123.00124.45120.66121.16121.16-0.21%63,949
Oct 25, 2024124.38125.24120.32121.41121.41-1.99%98,441
Oct 24, 2024120.00133.00119.84123.87123.878.43%239,638
Oct 23, 2024112.36114.34112.20114.24114.241.72%62,510
Oct 22, 2024114.40114.40112.14112.31112.31-1.18%81,723
Oct 21, 2024115.92116.20113.15113.65113.65-2.14%61,015
Oct 18, 2024118.20118.51116.06116.14116.14-1.88%76,675
Oct 17, 2024120.00120.00117.30118.36118.36-1.14%104,948
Oct 16, 2024120.40121.41119.71119.72119.720.23%50,717
Oct 15, 2024119.65120.84119.35119.45119.45-0.60%70,349
Oct 14, 2024121.46121.46119.91120.17120.17-1.60%46,167
Oct 11, 2024119.45122.30119.45122.12122.121.57%41,829
Oct 10, 2024120.79120.81118.84120.23120.23-1.60%39,252
Oct 9, 2024121.17122.22120.67122.19122.191.06%50,470
Oct 8, 2024122.63122.63120.83120.91120.91-1.01%28,340
Oct 7, 2024122.38123.18121.51122.14122.14-0.93%31,891
Oct 4, 2024123.22123.55121.96123.29123.291.16%30,641
Oct 3, 2024123.50123.50121.76121.88121.88-1.61%35,696
Oct 2, 2024123.31124.53123.31123.87123.87-0.19%26,121
Oct 1, 2024124.20124.99122.70124.10124.10-0.43%45,754
Sep 30, 2024123.15124.92123.15124.64124.640.40%48,816
Sep 27, 2024124.07125.41123.29124.14124.141.09%48,225
Sep 26, 2024123.19123.65122.09122.80122.800.89%37,978
Sep 25, 2024124.14124.14121.72121.72121.72-1.90%45,699
Sep 24, 2024124.82124.82123.10124.08124.080.21%42,227
Sep 23, 2024124.09124.23121.84123.82123.820.33%56,000
Sep 20, 2024126.15126.20123.30123.41123.41-2.37%271,377
Sep 19, 2024127.38127.38125.08126.41126.411.23%52,443
Sep 18, 2024123.36128.04122.86124.88124.881.23%57,244
Sep 17, 2024124.22124.97122.77123.36123.36-0.06%72,796
Sep 16, 2024121.48123.65120.09123.44123.442.52%56,196
Sep 13, 2024117.59120.53117.59120.41120.413.18%66,758
Sep 12, 2024115.45116.96114.33116.70116.701.14%67,630
Sep 11, 2024114.43115.53112.95115.38115.380.17%52,633
Sep 10, 2024114.19115.44113.79115.18115.180.45%39,880
Sep 9, 2024114.05115.89113.58114.66114.660.16%54,118
Sep 6, 2024117.67117.67114.16114.48114.48-2.35%72,821
Sep 5, 2024119.50119.71116.78117.24117.24-1.34%33,442
Sep 4, 2024119.53119.78118.30118.83118.83-0.24%35,310
Sep 3, 2024122.24123.71118.66119.11119.11-3.98%79,857
Aug 30, 2024123.85124.64122.49124.05124.050.54%45,421
Aug 29, 2024124.23125.03123.08123.38123.38-0.07%42,517
Aug 28, 2024122.77124.50122.62123.47123.47-0.24%56,556
Aug 27, 2024123.00124.02121.82123.77123.770.70%47,959
Aug 26, 2024123.74124.74122.65122.91122.910.48%40,064
Aug 23, 2024121.41124.00121.24122.32122.321.25%45,254
Aug 22, 2024123.23123.50120.78120.81120.81-1.44%39,494
Aug 21, 2024122.46123.70121.71122.58122.580.20%42,019
Aug 20, 2024122.28123.11121.63122.33122.33-0.02%67,963
Aug 19, 2024122.24123.51120.71122.35122.350.94%61,453
Aug 16, 2024120.87122.22119.90121.21121.210.23%53,239
Aug 15, 2024119.52122.12119.38120.93120.573.31%59,041
Aug 14, 2024117.50117.70116.31117.06116.710.25%55,038
Aug 13, 2024115.33117.66113.17116.77116.422.52%59,411
Aug 12, 2024116.76116.76113.89113.90113.56-1.88%57,445
Aug 9, 2024118.28118.28115.28116.08115.74-1.34%65,721
Aug 8, 2024118.53119.37117.18117.66117.310.37%67,963
Aug 7, 2024119.52119.56116.92117.23116.88-0.88%61,536
Aug 6, 2024117.35119.56116.91118.27117.920.14%69,070
Aug 5, 2024116.27118.36115.00118.10117.75-2.06%87,044
Aug 2, 2024119.45120.88118.17120.59120.23-1.82%59,068
Aug 1, 2024125.70126.86121.29122.82122.46-2.52%81,268
Jul 31, 2024125.55129.20125.04125.99125.620.86%82,308
Jul 30, 2024125.14126.36123.70124.91124.54-0.02%76,027
Jul 29, 2024125.22127.35123.08124.94124.570.03%65,454
Jul 26, 2024125.21126.30123.84124.90124.531.22%111,233
Jul 25, 2024118.72124.07118.72123.40123.044.62%63,980
Jul 24, 2024119.31120.77117.95117.95117.60-1.38%61,600
Jul 23, 2024119.62120.51118.47119.60119.25-0.88%95,046
Jul 22, 2024120.17121.56118.05120.66120.301.33%55,596
Jul 19, 2024120.98120.98117.97119.08118.73-1.55%76,970
Jul 18, 2024121.53123.73120.46120.95120.59-1.33%68,878
Jul 17, 2024122.94125.74122.58122.58122.22-1.57%129,261
Jul 16, 2024121.14124.65121.14124.54124.173.21%80,263
Jul 15, 2024118.77121.65118.21120.67120.312.66%87,251
Jul 12, 2024117.22119.98114.11117.54117.191.43%102,135
Jul 11, 2024114.09116.35114.09115.88115.543.60%93,500
Jul 10, 2024110.23112.13109.67111.85111.522.33%100,954
Jul 9, 2024112.57112.57109.27109.30108.98-3.51%126,990
Jul 8, 2024114.55115.02112.97113.28112.95-0.41%94,256
Jul 5, 2024113.87113.87112.06113.75113.41-0.46%91,859
Jul 3, 2024115.17115.44113.20114.28113.94-0.76%57,638
Jul 2, 2024112.89117.06112.66115.16114.821.77%147,777
Jul 1, 2024122.05124.30112.66113.16112.83-7.91%235,829
Jun 28, 2024130.30131.34122.83122.88122.52-5.10%476,649
Jun 27, 2024114.60129.66114.60129.48129.1014.36%335,530
Jun 26, 2024111.67114.00110.59113.22112.891.46%164,757
Jun 25, 2024114.02114.43110.57111.59111.26-2.48%148,626
Jun 24, 2024115.27115.70113.00114.43114.090.28%120,791
Jun 21, 2024113.32115.78112.13114.11113.770.40%1,004,291
Jun 20, 2024116.63118.44113.27113.65113.31-2.89%139,961
Jun 18, 2024117.35118.07116.37117.03116.68-0.01%92,985
Jun 17, 2024116.81117.90115.12117.04116.69-0.81%89,935
Jun 14, 2024116.85119.09115.58118.00117.65-0.08%97,883
Jun 13, 2024115.83118.11114.82118.10117.752.21%89,530