Lindsay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	108.66	108.66	106.74	107.25	107.25	-0.74%	161,949
Nov 12, 2026	109.73	109.97	107.29	108.05	108.05	-0.84%	99,145
Nov 11, 2026	109.50	109.67	108.43	108.96	108.96	-0.26%	94,926
Nov 10, 2026	109.42	110.32	108.41	109.24	109.24	-0.96%	92,030
Nov 9, 2026	108.15	111.57	108.15	110.30	110.30	3.73%	90,746
Nov 6, 2026	106.55	107.62	105.70	106.33	106.33	-0.51%	88,805
Nov 5, 2026	109.59	110.81	105.95	106.88	106.88	-2.29%	171,786
Nov 4, 2026	108.97	111.47	107.80	109.39	109.39	1.88%	126,188
Nov 3, 2026	109.38	109.91	107.24	107.37	107.37	-2.16%	138,124
Nov 2, 2026	108.24	111.11	107.80	109.74	109.74	1.96%	153,289
Oct 30, 2026	106.40	107.93	105.68	107.63	107.63	1.18%	176,731
Oct 29, 2026	102.81	106.97	102.81	106.38	106.38	2.91%	178,311
Oct 28, 2026	104.71	105.58	102.66	103.37	103.37	-0.64%	158,047
Oct 27, 2026	106.96	107.03	101.64	104.04	104.04	-1.79%	224,623
Oct 26, 2026	106.05	107.30	104.90	105.94	105.94	0.28%	188,697
Oct 23, 2026	109.42	110.08	105.12	105.64	105.64	-5.67%	266,134
Oct 22, 2026	112.39	113.60	106.50	111.99	111.99	5.07%	304,861
Oct 21, 2026	106.98	108.34	104.90	106.59	106.59	-0.21%	256,653
Oct 20, 2026	106.31	107.44	105.22	106.81	106.81	0.30%	216,732
Oct 19, 2026	107.94	108.44	106.04	106.49	106.49	-0.81%	133,398
Oct 16, 2026	110.99	112.37	106.84	107.36	107.36	-2.92%	116,889
Oct 15, 2026	112.88	112.88	109.27	110.59	110.59	-1.33%	159,193
Oct 14, 2026	115.25	117.27	110.14	112.08	112.08	-2.93%	194,715
Oct 13, 2026	113.70	115.82	112.70	115.46	115.46	2.01%	203,360
Oct 12, 2026	112.00	114.77	112.00	113.18	113.18	1.04%	93,130
Oct 9, 2026	114.90	115.95	111.65	112.02	112.02	-2.25%	155,787
Oct 8, 2026	113.22	115.09	111.72	114.60	114.60	1.12%	186,865
Oct 7, 2026	113.05	113.81	110.58	113.33	113.33	-1.22%	165,528
Oct 6, 2026	115.02	116.16	114.13	114.73	114.73	0.30%	99,511
Oct 5, 2026	115.06	116.00	113.55	114.39	114.39	0.03%	110,178
Oct 2, 2026	113.99	114.80	113.35	114.35	114.35	1.75%	104,756
Oct 1, 2026	111.64	113.20	109.78	112.38	112.38	0.39%	154,903
Sep 30, 2026	113.00	114.29	111.55	111.94	111.94	-0.87%	179,704
Sep 29, 2026	113.56	114.56	112.59	112.92	112.92	-0.86%	114,163
Sep 28, 2026	113.84	115.12	112.87	113.90	113.90	-0.31%	95,926
Sep 25, 2026	113.14	114.99	112.98	114.25	114.25	1.32%	135,238
Sep 24, 2026	117.59	117.72	111.25	112.76	112.76	-2.66%	145,537
Sep 23, 2026	114.71	117.57	114.02	115.84	115.84	0.81%	117,286
Sep 22, 2026	116.31	116.90	114.60	114.91	114.91	-0.08%	175,159
Sep 21, 2026	115.86	116.63	114.51	115.00	115.00	-0.11%	148,084
Sep 18, 2026	116.75	116.87	114.86	115.13	115.13	-1.82%	345,994
Sep 17, 2026	119.63	119.63	117.19	117.27	117.27	-0.81%	134,601
Sep 16, 2026	119.40	119.90	116.99	118.23	118.23	-0.49%	148,652
Sep 15, 2026	118.53	120.93	117.70	118.81	118.81	0.40%	212,516
Sep 14, 2026	116.00	118.96	115.00	118.34	118.34	1.71%	151,894
Sep 11, 2026	118.52	118.92	116.35	116.35	116.35	-0.82%	117,610
Sep 10, 2026	120.01	120.51	117.24	117.31	117.31	-2.95%	150,078
Sep 9, 2026	122.57	124.84	120.08	120.87	120.87	-1.84%	145,647
Sep 8, 2026	122.97	124.19	120.10	123.14	123.14	-0.20%	389,878
Sep 4, 2026	121.73	125.14	121.05	123.39	123.39	0.44%	169,162