Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
126.71
-4.27 (-3.26%)
At close: Mar 28, 2025, 4:00 PM
129.28
+2.57 (2.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025130.05131.69125.86126.71126.71-3.26%49,920
Mar 27, 2025131.61131.75130.09130.98130.980.34%46,602
Mar 26, 2025129.18132.47129.18130.53130.530.45%62,825
Mar 25, 2025128.60130.94126.98129.94129.940.96%106,597
Mar 24, 2025127.80129.01127.09128.71128.711.41%63,327
Mar 21, 2025126.85128.38125.51126.92126.92-0.77%198,520
Mar 20, 2025128.04128.86127.58127.90127.90-0.81%45,008
Mar 19, 2025128.90129.70127.38128.94128.94-0.27%56,469
Mar 18, 2025129.50130.06128.91129.29129.29-0.49%48,401
Mar 17, 2025129.38130.69129.06129.93129.93-0.41%62,772
Mar 14, 2025128.91132.00127.46130.47130.472.13%111,146
Mar 13, 2025127.36128.99127.24127.75127.75-50,356
Mar 12, 2025130.46130.46126.49127.75127.75-2.04%107,018
Mar 11, 2025131.53132.20129.85130.41130.41-0.38%59,234
Mar 10, 2025130.98132.37129.96130.91130.91-0.83%73,471
Mar 7, 2025129.43132.39129.03132.01132.011.52%72,933
Mar 6, 2025128.89131.19127.58130.03130.030.14%74,302
Mar 5, 2025128.59129.88127.47129.85129.852.49%115,469
Mar 4, 2025126.81127.95124.20126.70126.70-1.35%70,199
Mar 3, 2025132.55133.45128.02128.43128.43-2.79%60,223
Feb 28, 2025132.28134.43130.03132.12132.12-0.56%90,862
Feb 27, 2025132.34134.66132.34132.87132.870.20%46,934
Feb 26, 2025133.40134.66132.43132.61132.61-0.77%41,487
Feb 25, 2025131.50134.71131.42133.64133.641.64%74,765
Feb 24, 2025135.19135.53131.17131.48131.48-2.89%92,237
Feb 21, 2025138.64138.86135.38135.39135.39-1.25%79,182
Feb 20, 2025137.65138.54136.47137.10137.10-1.05%51,096
Feb 19, 2025136.48139.65135.77138.56138.560.70%60,523
Feb 18, 2025133.54137.98132.27137.59137.593.40%83,441
Feb 14, 2025130.50133.07130.50133.07133.072.01%63,248
Feb 13, 2025129.89131.26129.63130.45130.100.71%58,436
Feb 12, 2025129.81131.33128.74129.53129.18-1.81%59,614
Feb 11, 2025128.80132.25128.80131.92131.561.77%75,410
Feb 10, 2025130.61131.02129.52129.62129.27-0.41%53,049
Feb 7, 2025132.13132.13129.39130.16129.81-1.11%40,709
Feb 6, 2025133.81133.81131.23131.62131.27-0.88%36,017
Feb 5, 2025130.39133.21129.85132.79132.431.41%62,503
Feb 4, 2025130.24132.56129.88130.94130.59-0.15%129,856
Feb 3, 2025131.55132.95129.58131.14130.79-2.27%71,364
Jan 31, 2025135.24135.92133.42134.19133.83-1.48%71,733
Jan 30, 2025136.83137.33134.57136.21135.840.85%57,055
Jan 29, 2025136.53138.54133.85135.06134.70-1.30%93,846
Jan 28, 2025137.82140.27136.68136.84136.47-1.35%84,151
Jan 27, 2025139.23140.26138.26138.71138.340.19%71,047
Jan 24, 2025138.78139.23136.53138.45138.08-0.43%51,240
Jan 23, 2025134.62139.16134.57139.05138.683.16%109,366
Jan 22, 2025134.84135.96134.62134.79134.43-0.33%127,698
Jan 21, 2025134.99136.30134.56135.24134.881.65%119,954
Jan 17, 2025132.69133.35131.25133.04132.681.34%63,841
Jan 16, 2025131.43131.61129.54131.28130.930.51%52,462