Lindsay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	108.10	108.67	104.40	105.09	-	-2.76%	144,142
May 12, 2026	108.93	109.00	106.09	108.07	108.07	-0.73%	225,361
May 11, 2026	109.36	109.42	106.84	108.86	108.86	-0.47%	167,460
May 8, 2026	112.50	112.50	109.19	109.37	109.37	-2.64%	298,126
May 7, 2026	114.44	115.03	112.21	112.34	112.34	-1.23%	160,419
May 6, 2026	110.89	114.36	110.89	113.74	113.74	3.67%	188,669
May 5, 2026	110.08	112.77	106.09	109.71	109.71	-0.83%	161,425
May 4, 2026	111.81	111.81	109.16	110.63	110.63	-0.93%	121,868
May 1, 2026	112.01	112.39	110.18	111.67	111.67	-0.27%	127,534
Apr 30, 2026	109.43	112.03	109.28	111.97	111.97	2.01%	156,259
Apr 29, 2026	110.30	112.48	109.09	109.76	109.76	-1.02%	143,438
Apr 28, 2026	111.36	111.36	108.01	110.89	110.89	0.37%	172,397
Apr 27, 2026	109.44	110.85	108.94	110.48	110.48	1.46%	148,309
Apr 24, 2026	110.16	111.03	107.56	108.89	108.89	-1.48%	345,988
Apr 23, 2026	108.33	110.74	108.10	110.53	110.53	2.21%	118,696
Apr 22, 2026	107.17	108.18	106.20	108.14	108.14	1.21%	118,498
Apr 21, 2026	108.21	109.50	106.20	106.85	106.85	-1.23%	148,090
Apr 20, 2026	106.94	109.37	106.80	108.18	108.18	-0.10%	181,690
Apr 17, 2026	106.94	110.66	106.73	108.29	108.29	1.77%	267,761
Apr 16, 2026	107.04	108.32	105.73	106.41	106.41	-0.56%	173,767
Apr 15, 2026	111.78	111.78	106.95	107.01	107.01	-4.85%	175,486
Apr 14, 2026	111.70	113.72	111.70	112.46	112.46	-0.35%	169,659
Apr 13, 2026	110.70	114.24	110.43	112.85	112.85	2.43%	200,679
Apr 10, 2026	112.04	112.33	110.13	110.17	110.17	-1.55%	123,998
Apr 9, 2026	108.00	113.09	108.00	111.91	111.91	3.22%	161,876
Apr 8, 2026	108.49	109.43	106.11	108.42	108.42	2.52%	237,844
Apr 7, 2026	102.84	106.18	101.81	105.75	105.75	2.75%	310,325
Apr 6, 2026	102.10	103.18	97.27	102.92	102.92	-0.10%	331,652
Apr 2, 2026	106.67	115.14	102.87	103.02	103.02	-12.06%	364,436
Apr 1, 2026	119.77	121.90	115.07	117.15	117.15	-1.61%	224,291
Mar 31, 2026	119.24	120.88	116.60	119.07	119.07	1.22%	218,759
Mar 30, 2026	118.29	121.00	116.51	117.63	117.63	-0.08%	91,522
Mar 27, 2026	120.01	120.31	116.96	117.72	117.72	-2.32%	110,305
Mar 26, 2026	119.35	121.08	119.35	120.51	120.51	-0.02%	70,738
Mar 25, 2026	120.88	121.63	118.87	120.54	120.54	0.69%	66,324
Mar 24, 2026	117.36	121.16	117.30	119.71	119.71	0.89%	106,982
Mar 23, 2026	118.21	119.89	117.87	118.65	118.65	3.20%	119,918
Mar 20, 2026	115.39	117.44	113.49	114.97	114.97	-0.29%	566,092
Mar 19, 2026	115.79	117.42	114.99	115.30	115.30	-1.14%	169,272
Mar 18, 2026	114.99	117.65	114.78	116.63	116.63	-0.16%	186,459
Mar 17, 2026	119.18	119.55	115.00	116.82	116.82	-1.39%	139,668
Mar 16, 2026	125.34	126.68	117.32	118.47	118.47	-5.51%	280,200
Mar 13, 2026	126.90	128.20	124.76	125.38	125.38	-0.41%	105,726
Mar 12, 2026	124.15	127.87	122.42	125.89	125.89	0.45%	139,667
Mar 11, 2026	127.64	128.40	124.07	125.32	125.32	-1.96%	160,622
Mar 10, 2026	127.34	130.03	126.53	127.82	127.82	-1.18%	80,188
Mar 9, 2026	127.70	129.90	125.63	129.34	129.34	-0.20%	100,169
Mar 6, 2026	129.33	130.12	126.23	129.60	129.60	-1.15%	76,433
Mar 5, 2026	133.91	134.92	129.55	131.11	131.11	-2.82%	65,176
Mar 4, 2026	133.92	135.18	131.60	134.92	134.92	1.42%	111,517