Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
115.03
-1.21 (-1.04%)
Aug 25, 2026, 10:05 AM EDT - Market open

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2026116.13116.13113.51114.59114.21-0.97%95,554
Aug 12, 2026114.98115.92113.75115.71115.330.63%146,558
Aug 11, 2026115.74117.93114.72114.99114.61-0.19%99,632
Aug 10, 2026115.51118.38113.64115.21114.83-0.73%123,043
Aug 7, 2026114.52116.99114.52116.06115.681.23%94,613
Aug 6, 2026114.21115.92113.61114.65114.27-0.15%106,003
Aug 5, 2026117.37118.37114.64114.82114.44-2.47%128,336
Aug 4, 2026113.75118.10113.05117.73117.344.01%101,884
Aug 3, 2026112.53114.94112.53113.19112.822.14%101,705
Jul 31, 2026110.14111.73109.74110.82110.450.23%112,722
Jul 30, 2026112.50112.80110.02110.57110.20-1.65%108,098
Jul 29, 2026113.90114.99111.15112.43112.06-2.35%139,696
Jul 28, 2026115.88117.64114.98115.14114.760.47%121,745
Jul 27, 2026113.72115.72112.82114.60114.220.56%107,479
Jul 24, 2026114.68115.30113.02113.96113.580.47%103,398
Jul 23, 2026113.64115.64113.28113.43113.06-0.32%130,031
Jul 22, 2026112.99114.12112.26113.79113.411.53%86,400
Jul 21, 2026112.96114.84111.72112.08111.71-0.70%117,931
Jul 20, 2026112.30114.19111.56112.87112.50-2.31%136,108
Jul 17, 2026116.46119.82115.53115.54115.16-2.30%104,056
Jul 16, 2026115.20118.50115.20118.26117.872.26%106,170
Jul 15, 2026115.75117.10115.14115.65115.270.16%126,878
Jul 14, 2026116.05117.22113.50115.46115.080.46%142,574
Jul 13, 2026113.82115.59113.27114.93114.550.98%125,326
Jul 10, 2026111.12114.74111.12113.82113.442.37%152,451
Jul 9, 2026111.60112.14109.62111.18110.810.03%131,786
Jul 8, 2026114.64114.90111.03111.15110.78-3.55%197,815
Jul 7, 2026117.11118.58114.00115.24114.86-2.02%184,571
Jul 6, 2026121.15121.15115.80117.61117.22-3.69%323,012
Jul 2, 2026129.35131.18116.28122.12121.720.87%380,743
Jul 1, 2026122.89124.38121.04121.07120.67-2.21%168,216
Jun 30, 2026124.63125.00122.55123.80123.39-0.35%195,982
Jun 29, 2026124.32125.04123.09124.23123.82-0.50%184,620
Jun 26, 2026124.22125.59122.56124.85124.44-0.02%457,907
Jun 25, 2026121.76125.00121.76124.87124.463.60%103,235
Jun 24, 2026117.69121.67117.60120.53120.132.65%115,263
Jun 23, 2026115.91118.19115.26117.42117.030.59%104,442
Jun 22, 2026118.36118.99115.21116.73116.34-1.99%163,031
Jun 18, 2026117.41119.18116.27119.10118.712.58%369,206
Jun 17, 2026115.26119.27115.26116.10115.720.01%226,503
Jun 16, 2026115.53117.67113.86116.09115.711.12%146,074
Jun 15, 2026116.38117.29114.59114.80114.42-0.48%198,702
Jun 12, 2026115.34117.00114.67115.35114.970.58%95,313