Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
105.64
-6.35 (-5.67%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026109.42110.08105.12105.64105.64-5.67%266,135
Oct 22, 2026112.39113.60106.50111.99111.995.07%304,850
Oct 21, 2026106.98108.34104.90106.59106.59-0.21%256,642
Oct 20, 2026106.31107.44105.22106.81106.810.30%216,659
Oct 19, 2026107.94108.44106.04106.49106.49-0.81%133,246
Oct 16, 2026110.99112.37106.84107.36107.36-2.92%116,889
Oct 15, 2026112.88112.88109.27110.59110.59-1.33%159,193
Oct 14, 2026115.25117.27110.14112.08112.08-2.93%194,715
Oct 13, 2026113.70115.82112.70115.46115.462.01%203,360
Oct 12, 2026112.00114.77112.00113.18113.181.04%93,130
Oct 9, 2026114.90115.95111.65112.02112.02-2.25%155,787
Oct 8, 2026113.22115.09111.72114.60114.601.12%186,865
Oct 7, 2026113.05113.81110.58113.33113.33-1.22%165,528
Oct 6, 2026115.02116.16114.13114.73114.730.30%99,511
Oct 5, 2026115.06116.00113.55114.39114.390.03%110,178
Oct 2, 2026113.99114.80113.35114.35114.351.75%104,756
Oct 1, 2026111.64113.20109.78112.38112.380.39%154,903
Sep 30, 2026113.00114.29111.55111.94111.94-0.87%179,704
Sep 29, 2026113.56114.56112.59112.92112.92-0.86%114,163
Sep 28, 2026113.84115.12112.87113.90113.90-0.31%95,926
Sep 25, 2026113.14114.99112.98114.25114.251.32%135,238
Sep 24, 2026117.59117.72111.25112.76112.76-2.66%145,537
Sep 23, 2026114.71117.57114.02115.84115.840.81%117,286
Sep 22, 2026116.31116.90114.60114.91114.91-0.08%175,159
Sep 21, 2026115.86116.63114.51115.00115.00-0.11%148,084
Sep 18, 2026116.75116.87114.86115.13115.13-1.82%345,994
Sep 17, 2026119.63119.63117.19117.27117.27-0.81%134,601
Sep 16, 2026119.40119.90116.99118.23118.23-0.49%148,652
Sep 15, 2026118.53120.93117.70118.81118.810.40%212,516
Sep 14, 2026116.00118.96115.00118.34118.341.71%151,894
Sep 11, 2026118.52118.92116.35116.35116.35-0.82%117,610
Sep 10, 2026120.01120.51117.24117.31117.31-2.95%150,078
Sep 9, 2026122.57124.84120.08120.87120.87-1.84%145,647
Sep 8, 2026122.97124.19120.10123.14123.14-0.20%389,878
Sep 4, 2026121.73125.14121.05123.39123.390.44%169,162
Sep 3, 2026121.53123.01119.15122.85122.852.28%278,720
Sep 2, 2026115.33120.91112.69120.11120.114.61%178,816
Sep 1, 2026113.80115.14112.84114.82114.82-0.08%101,016
Aug 31, 2026113.68115.83112.76114.91114.910.90%155,739
Aug 28, 2026114.93115.00112.72113.88113.88-0.33%114,103
Aug 27, 2026113.14114.77111.03114.26114.260.11%216,481
Aug 26, 2026114.33116.00113.45114.13114.13-0.04%103,229
Aug 25, 2026117.05117.05114.13114.17114.17-1.78%113,835
Aug 24, 2026117.35119.50115.52116.24116.240.06%164,475
Aug 21, 2026116.75117.39113.48116.17116.170.03%163,439
Aug 20, 2026113.39116.94113.33116.14116.141.56%132,657
Aug 19, 2026113.36116.00112.81114.36114.362.29%151,886
Aug 18, 2026115.20116.00111.74111.80111.80-1.96%89,444
Aug 17, 2026114.18115.08113.77114.04114.04-0.57%72,031
Aug 14, 2026114.65115.74114.03115.07114.690.42%51,377