Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
110.07
+1.93 (1.78%)
Apr 23, 2026, 1:03 PM EDT - Market open

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026108.33109.42108.10108.97-0.77%35,279
Apr 22, 2026107.17108.18106.20108.14108.141.21%118,498
Apr 21, 2026108.21109.50106.20106.85106.85-1.23%148,090
Apr 20, 2026106.94109.37106.80108.18108.18-0.10%181,690
Apr 17, 2026106.94110.66106.73108.29108.291.77%267,761
Apr 16, 2026107.04108.32105.73106.41106.41-0.56%173,767
Apr 15, 2026111.78111.78106.95107.01107.01-4.85%175,486
Apr 14, 2026111.70113.72111.70112.46112.46-0.35%169,659
Apr 13, 2026110.70114.24110.43112.85112.852.43%200,679
Apr 10, 2026112.04112.33110.13110.17110.17-1.55%123,998
Apr 9, 2026108.00113.09108.00111.91111.913.22%161,876
Apr 8, 2026108.49109.43106.11108.42108.422.52%237,844
Apr 7, 2026102.84106.18101.81105.75105.752.75%310,325
Apr 6, 2026102.10103.1897.27102.92102.92-0.10%331,652
Apr 2, 2026106.67115.14102.87103.02103.02-12.06%364,436
Apr 1, 2026119.77121.90115.07117.15117.15-1.61%224,291
Mar 31, 2026119.24120.88116.60119.07119.071.22%218,759
Mar 30, 2026118.29121.00116.51117.63117.63-0.08%91,522
Mar 27, 2026120.01120.31116.96117.72117.72-2.32%110,305
Mar 26, 2026119.35121.08119.35120.51120.51-0.02%70,738
Mar 25, 2026120.88121.63118.87120.54120.540.69%66,324
Mar 24, 2026117.36121.16117.30119.71119.710.89%106,982
Mar 23, 2026118.21119.89117.87118.65118.653.20%119,918
Mar 20, 2026115.39117.44113.49114.97114.97-0.29%566,092
Mar 19, 2026115.79117.42114.99115.30115.30-1.14%169,272
Mar 18, 2026114.99117.65114.78116.63116.63-0.16%186,459
Mar 17, 2026119.18119.55115.00116.82116.82-1.39%139,668
Mar 16, 2026125.34126.68117.32118.47118.47-5.51%280,200
Mar 13, 2026126.90128.20124.76125.38125.38-0.41%105,726
Mar 12, 2026124.15127.87122.42125.89125.890.45%139,667
Mar 11, 2026127.64128.40124.07125.32125.32-1.96%160,622
Mar 10, 2026127.34130.03126.53127.82127.82-1.18%80,188
Mar 9, 2026127.70129.90125.63129.34129.34-0.20%100,169
Mar 6, 2026129.33130.12126.23129.60129.60-1.15%76,433
Mar 5, 2026133.91134.92129.55131.11131.11-2.82%65,176
Mar 4, 2026133.92135.18131.60134.92134.921.42%111,517
Mar 3, 2026133.85133.85129.59133.03133.03-1.55%68,638
Mar 2, 2026133.53135.49131.88135.12135.120.31%94,664
Feb 27, 2026133.10135.41132.76134.70134.700.47%68,740
Feb 26, 2026135.09136.66132.22134.07134.07-0.10%65,691
Feb 25, 2026136.65136.65131.40134.20134.20-1.13%68,601
Feb 24, 2026136.33138.21135.04135.74135.74-0.01%70,054
Feb 23, 2026136.85137.22134.89135.75135.75-0.32%81,213
Feb 20, 2026136.25137.90133.95136.18136.18-0.11%77,269
Feb 19, 2026133.41140.31133.41136.33136.332.42%194,572
Feb 18, 2026133.05134.22131.71133.11133.11-0.89%112,078
Feb 17, 2026135.72148.00133.01134.31134.31-0.48%52,255
Feb 13, 2026133.83136.30133.28134.96134.960.22%77,080
Feb 12, 2026136.05137.28133.38134.67134.300.01%71,119
Feb 11, 2026135.73137.40134.60134.65134.28-0.18%70,980