Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
119.15
+0.81 (0.68%)
Sep 15, 2026, 9:42 AM EDT - Market open

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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