Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
148.36
+4.11 (2.85%)
Jul 1, 2025, 1:49 PM - Market open

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2025143.70149.56143.70147.65-2.36%138,051
Jun 30, 2025143.76145.54140.54144.25144.251.09%217,063
Jun 27, 2025145.68145.68141.20142.70142.70-0.37%340,806
Jun 26, 2025147.99150.96139.76143.23143.234.33%261,348
Jun 25, 2025137.54139.00136.45137.29137.29-0.67%120,905
Jun 24, 2025138.19139.00135.85138.22138.221.07%109,902
Jun 23, 2025135.33136.88133.46136.76136.760.72%85,578
Jun 20, 2025135.74136.27134.87135.78135.780.69%173,016
Jun 18, 2025134.55136.83133.12134.85134.85-0.21%75,157
Jun 17, 2025134.16136.07134.16135.13135.13-0.33%88,187
Jun 16, 2025135.79136.56134.27135.58135.581.01%101,919
Jun 13, 2025135.00136.00133.46134.22134.22-1.52%76,158
Jun 12, 2025136.76137.56136.14136.29136.29-0.68%100,037
Jun 11, 2025138.74138.74137.10137.23137.23-0.73%98,963
Jun 10, 2025136.00138.26135.04138.24138.240.74%125,191
Jun 9, 2025135.68138.04135.68137.22137.221.38%64,377
Jun 6, 2025137.09137.52135.00135.35135.350.06%57,738
Jun 5, 2025136.74136.76135.08135.27135.27-0.94%69,899
Jun 4, 2025139.17139.92136.36136.56136.56-1.93%105,855
Jun 3, 2025140.43144.08138.99139.25139.25-0.39%115,637
Jun 2, 2025138.98139.88137.87139.80139.800.29%61,891
May 30, 2025140.75140.75139.12139.40139.40-0.95%112,902
May 29, 2025140.87141.59139.78140.74140.740.75%99,069
May 28, 2025139.92140.42138.20139.69139.69-0.09%82,696
May 27, 2025139.81141.26138.07139.82139.821.33%124,561
May 23, 2025135.18138.00135.18137.98137.980.66%92,580
May 22, 2025137.73138.48136.97137.08137.08-1.22%60,651
May 21, 2025139.39140.86137.77138.78138.78-1.63%43,125
May 20, 2025142.00143.69140.42141.08141.08-1.18%58,410
May 19, 2025140.76142.78140.61142.76142.760.65%42,121
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