Skip to main content
logo
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
114.39
+0.04 (0.03%)
Oct 5, 2026, 4:00 PM EDT - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026115.06116.00113.55114.39114.390.03%110,178
Oct 2, 2026113.99114.80113.35114.35114.351.75%104,756
Oct 1, 2026111.64113.20109.78112.38112.380.39%154,903
Sep 30, 2026113.00114.29111.55111.94111.94-0.87%179,704
Sep 29, 2026113.56114.56112.59112.92112.92-0.86%114,163
Sep 28, 2026113.84115.12112.87113.90113.90-0.31%95,926
Sep 25, 2026113.14114.99112.98114.25114.251.32%135,238
Sep 24, 2026117.59117.72111.25112.76112.76-2.66%145,537
Sep 23, 2026114.71117.57114.02115.84115.840.81%117,286
Sep 22, 2026116.31116.90114.60114.91114.91-0.08%175,159
Sep 21, 2026115.86116.63114.51115.00115.00-0.11%148,084
Sep 18, 2026116.75116.87114.86115.13115.13-1.82%345,994
Sep 17, 2026119.63119.63117.19117.27117.27-0.81%134,601
Sep 16, 2026119.40119.90116.99118.23118.23-0.49%148,652
Sep 15, 2026118.53120.93117.70118.81118.810.40%212,516
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