Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
118.88
+0.91 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.01118.88117.01118.88118.880.77%109,442
Dec 4, 2025117.94118.91117.37117.97117.97-0.49%115,176
Dec 3, 2025117.93119.13117.05118.55118.551.26%92,710
Dec 2, 2025117.03119.96115.97117.08117.080.07%143,336
Dec 1, 2025114.75117.35113.52117.00117.001.80%184,178
Nov 28, 2025117.25117.25114.40114.93114.93-1.31%86,403
Nov 26, 2025116.67119.24116.44116.45116.45-1.20%184,735
Nov 25, 2025114.83117.98114.20117.87117.873.17%170,536
Nov 24, 2025112.60115.00112.09114.25114.251.37%191,277
Nov 21, 2025109.97113.38109.28112.71112.712.85%151,821
Nov 20, 2025109.17113.25107.84109.59109.590.72%176,478
Nov 19, 2025107.19110.82106.71108.81108.811.01%166,921
Nov 18, 2025106.70108.65106.50107.72107.721.08%138,768
Nov 17, 2025110.02110.02106.10106.57106.57-3.18%133,457
Nov 14, 2025111.50111.57109.44110.07110.07-1.62%83,799
Nov 13, 2025111.58113.07111.51111.88111.51-0.26%112,634
Nov 12, 2025112.57114.07112.07112.17111.80-0.20%95,914
Nov 11, 2025111.45113.15110.61112.40112.030.83%91,975
Nov 10, 2025111.50112.95110.46111.47111.100.53%109,852
Nov 7, 2025110.96112.36109.27110.88110.51-1.01%153,821
Nov 6, 2025114.73115.70111.62112.01111.64-2.68%156,212
Nov 5, 2025114.48117.98113.54115.09114.712.49%168,396
Nov 4, 2025111.57112.96110.30112.29111.920.11%111,454
Nov 3, 2025110.66112.45109.66112.17111.800.84%161,229
Oct 31, 2025109.60112.21109.32111.24110.871.04%151,075
Oct 30, 2025111.31111.86109.65110.10109.74-1.30%157,456
Oct 29, 2025109.06111.66109.06111.55111.181.89%174,328
Oct 28, 2025114.15114.15108.70109.48109.12-4.31%182,781
Oct 27, 2025116.27117.12114.07114.41114.03-1.90%170,679
Oct 24, 2025118.97122.09115.82116.62116.23-0.50%187,871
Oct 23, 2025115.65119.05109.87117.21116.82-4.44%606,257
Oct 22, 2025128.83128.83117.41122.65122.24-4.81%376,722
Oct 21, 2025129.58130.02127.94128.85128.42-0.18%270,325
Oct 20, 2025131.54131.54126.70129.08128.65-0.61%207,597
Oct 17, 2025131.10132.60129.24129.87129.44-0.88%139,745
Oct 16, 2025135.15136.29130.61131.02130.59-2.56%155,303
Oct 15, 2025135.50135.92132.71134.46134.020.47%91,145
Oct 14, 2025130.91134.69130.91133.83133.390.97%110,539
Oct 13, 2025134.19135.63132.03132.54132.10-0.20%122,184
Oct 10, 2025136.50136.57132.34132.81132.37-2.61%74,895
Oct 9, 2025140.92140.92136.32136.37135.92-2.50%85,712
Oct 8, 2025139.97141.27139.05139.86139.400.50%147,182
Oct 7, 2025140.46141.91139.11139.16138.70-1.00%149,587
Oct 6, 2025141.86142.73139.95140.56140.10-0.44%70,937
Oct 3, 2025142.20143.22141.07141.18140.71-0.45%115,719
Oct 2, 2025140.81142.57139.96141.82141.351.21%125,904
Oct 1, 2025139.48141.40139.06140.12139.66-0.31%158,861
Sep 30, 2025139.38141.55139.16140.56140.100.39%104,280
Sep 29, 2025140.14140.73138.42140.02139.560.24%141,495
Sep 26, 2025137.66139.76137.35139.68139.221.21%94,910