Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
113.19
+2.37 (2.14%)
Aug 3, 2026, 4:00 PM EDT - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026112.53114.94112.53113.19113.192.14%101,702
Jul 31, 2026110.14111.73109.74110.82110.820.23%112,153
Jul 30, 2026112.50112.80110.02110.57110.57-1.65%108,095
Jul 29, 2026113.90114.99111.15112.43112.43-2.35%139,695
Jul 28, 2026115.88117.64114.98115.14115.140.47%116,320
Jul 27, 2026113.72115.72112.82114.60114.600.56%107,378
Jul 24, 2026114.68115.30113.02113.96113.960.47%103,396
Jul 23, 2026113.64115.64113.28113.43113.43-0.32%129,987
Jul 22, 2026112.99114.12112.26113.79113.791.53%86,399
Jul 21, 2026112.96114.84111.72112.08112.08-0.70%117,930
Jul 20, 2026112.30114.19111.56112.87112.87-2.31%136,107
Jul 17, 2026116.46119.82115.53115.54115.54-2.30%101,820
Jul 16, 2026115.20118.50115.20118.26118.262.26%106,169
Jul 15, 2026115.75117.10115.14115.65115.650.16%126,708
Jul 14, 2026116.05117.22113.50115.46115.460.46%142,574
Jul 13, 2026113.82115.59113.27114.93114.930.98%124,920
Jul 10, 2026111.12114.74111.12113.82113.822.37%152,441
Jul 9, 2026111.60112.14109.62111.18111.180.03%127,100
Jul 8, 2026114.64114.90111.03111.15111.15-3.55%197,815
Jul 7, 2026117.11118.58114.00115.24115.24-2.02%183,605
Jul 6, 2026121.15121.15115.80117.61117.61-3.69%322,808
Jul 2, 2026129.35131.18116.28122.12122.120.87%380,610
Jul 1, 2026122.89124.38121.04121.07121.07-2.21%167,088
Jun 30, 2026124.63125.00122.55123.80123.80-0.35%195,968
Jun 29, 2026124.32125.04123.09124.23124.23-0.50%178,993
Jun 26, 2026124.22125.59122.56124.85124.85-0.02%346,242
Jun 25, 2026121.76125.00121.76124.87124.873.60%103,029
Jun 24, 2026117.69121.67117.60120.53120.532.65%115,253
Jun 23, 2026115.91118.19115.26117.42117.420.59%104,442
Jun 22, 2026118.36118.99115.21116.73116.73-1.99%163,009
Jun 18, 2026117.41119.18116.27119.10119.102.58%349,788
Jun 17, 2026115.26119.27115.26116.10116.100.01%226,503
Jun 16, 2026115.53117.67113.86116.09116.091.12%141,750
Jun 15, 2026116.38117.29114.59114.80114.80-0.48%198,702
Jun 12, 2026115.34117.00114.67115.35115.350.58%95,312
Jun 11, 2026112.90114.98112.21114.68114.681.71%131,915
Jun 10, 2026115.27115.52112.57112.75112.75-1.57%165,944
Jun 9, 2026113.09115.00112.23114.55114.551.29%115,123
Jun 8, 2026112.21114.62111.10113.09113.090.37%192,120
Jun 5, 2026114.61116.05112.10112.67112.67-1.24%199,008
Jun 4, 2026115.09115.90113.05114.08114.080.71%180,404
Jun 3, 2026113.05113.73112.02113.28113.28-0.20%164,696
Jun 2, 2026110.80113.97110.00113.51113.513.14%246,000
Jun 1, 2026108.54110.99108.05110.05110.050.70%238,441
May 29, 2026110.74110.78108.34109.29109.29-0.66%214,288
May 28, 2026110.10111.62109.30110.02110.02-0.99%355,229
May 27, 2026110.77111.89110.10111.12111.120.35%169,856
May 26, 2026109.22111.07108.84110.73110.731.41%224,379
May 22, 2026109.55109.89108.01109.19109.190.01%185,057
May 21, 2026107.32109.88104.39109.18109.180.65%218,364