Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
118.54
-5.69 (-4.58%)
At close: Jan 7, 2026, 4:00 PM EST
113.28
-5.26 (-4.43%)
Pre-market: Jan 8, 2026, 8:00 AM EST

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026123.27124.10116.83118.54118.54-4.58%238,658
Jan 6, 2026120.33124.27120.26124.23124.232.67%91,509
Jan 5, 2026120.53123.40120.50121.00121.00-0.12%84,256
Jan 2, 2026118.62121.64117.25121.15121.152.78%160,846
Dec 31, 2025118.86120.77117.70117.87117.87-0.84%134,641
Dec 30, 2025118.53119.56118.17118.87118.870.32%64,766
Dec 29, 2025118.78120.12117.89118.49118.49-0.40%60,978
Dec 26, 2025118.83120.84117.77118.97118.970.27%54,726
Dec 24, 2025118.45118.91117.70118.65118.650.91%50,942
Dec 23, 2025121.49121.49117.05117.58117.58-2.00%129,498
Dec 22, 2025120.82122.61119.40119.98119.98-0.51%77,766
Dec 19, 2025121.00121.72119.90120.60120.60-0.66%274,617
Dec 18, 2025122.76123.79120.99121.40121.40-0.60%116,228
Dec 17, 2025121.28123.61120.67122.13122.130.15%86,208
Dec 16, 2025121.60123.10119.41121.95121.952.74%211,216
Dec 15, 2025122.18122.40115.40118.70118.70-2.98%224,921
Dec 12, 2025123.07125.06121.91122.35122.35-0.72%139,227
Dec 11, 2025122.39126.83122.39123.24123.241.06%173,072
Dec 10, 2025119.94122.54118.05121.95121.952.62%115,762
Dec 9, 2025117.99119.68117.99118.84118.840.57%76,018
Dec 8, 2025118.80119.43117.56118.17118.17-0.60%113,068
Dec 5, 2025117.01118.88117.01118.88118.880.77%109,450
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%184,179
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