Lindsay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	110.80	113.97	110.00	113.51	113.51	3.14%	246,000
Jun 1, 2026	108.54	110.99	108.05	110.05	110.05	0.70%	238,441
May 29, 2026	110.74	110.78	108.34	109.29	109.29	-0.66%	214,288
May 28, 2026	110.10	111.62	109.30	110.02	110.02	-0.99%	355,229
May 27, 2026	110.77	111.89	110.10	111.12	111.12	0.35%	169,856
May 26, 2026	109.22	111.07	108.84	110.73	110.73	1.41%	224,379
May 22, 2026	109.55	109.89	108.01	109.19	109.19	0.01%	185,057
May 21, 2026	107.32	109.88	104.39	109.18	109.18	0.65%	218,364
May 20, 2026	108.37	109.76	107.07	108.48	108.48	-0.18%	176,562
May 19, 2026	108.10	108.99	106.54	108.68	108.68	0.52%	180,403
May 18, 2026	105.00	109.70	104.61	108.12	108.12	2.65%	193,831
May 15, 2026	105.82	106.16	103.87	105.33	105.33	-0.73%	134,175
May 14, 2026	105.97	106.67	104.56	106.47	106.10	0.92%	218,934
May 13, 2026	108.10	108.67	104.34	105.50	105.13	-2.38%	255,402
May 12, 2026	108.93	109.00	106.09	108.07	107.69	-0.73%	225,361
May 11, 2026	109.36	109.42	106.84	108.86	108.48	-0.47%	167,578
May 8, 2026	112.50	112.50	109.19	109.37	108.99	-2.64%	298,126
May 7, 2026	114.44	115.03	112.21	112.34	111.95	-1.23%	167,861
May 6, 2026	110.89	114.36	110.89	113.74	113.34	3.67%	188,681
May 5, 2026	110.08	112.77	106.09	109.71	109.33	-0.83%	161,435
May 4, 2026	111.81	111.81	109.16	110.63	110.25	-0.93%	121,868
May 1, 2026	112.01	112.39	110.18	111.67	111.28	-0.27%	127,577
Apr 30, 2026	109.43	112.03	109.28	111.97	111.58	2.01%	156,262
Apr 29, 2026	110.30	112.48	109.09	109.76	109.38	-1.02%	143,536
Apr 28, 2026	111.36	111.36	108.01	110.89	110.50	0.37%	172,417
Apr 27, 2026	109.44	110.85	108.94	110.48	110.10	1.46%	148,309
Apr 24, 2026	110.16	111.03	107.56	108.89	108.51	-1.48%	360,290
Apr 23, 2026	108.33	110.74	108.10	110.53	110.15	2.21%	118,696
Apr 22, 2026	107.17	108.18	106.20	108.14	107.76	1.21%	118,498
Apr 21, 2026	108.21	109.50	106.20	106.85	106.48	-1.23%	148,102
Apr 20, 2026	106.94	109.37	106.80	108.18	107.80	-0.10%	181,704
Apr 17, 2026	106.94	110.66	106.73	108.29	107.91	1.77%	267,762
Apr 16, 2026	107.04	108.32	105.73	106.41	106.04	-0.56%	173,780
Apr 15, 2026	111.78	111.78	106.95	107.01	106.64	-4.85%	175,486
Apr 14, 2026	111.70	113.72	111.70	112.46	112.07	-0.35%	169,659
Apr 13, 2026	110.70	114.24	110.43	112.85	112.46	2.43%	200,679
Apr 10, 2026	112.04	112.33	110.13	110.17	109.79	-1.55%	123,998
Apr 9, 2026	108.00	113.09	108.00	111.91	111.52	3.22%	161,876
Apr 8, 2026	108.49	109.43	106.11	108.42	108.04	2.52%	237,856
Apr 7, 2026	102.84	106.18	101.81	105.75	105.38	2.75%	310,374
Apr 6, 2026	102.10	103.18	97.27	102.92	102.56	-0.10%	331,662
Apr 2, 2026	106.67	115.14	102.87	103.02	102.66	-12.06%	365,005
Apr 1, 2026	119.77	121.90	115.07	117.15	116.74	-1.61%	224,397
Mar 31, 2026	119.24	120.88	116.60	119.07	118.66	1.22%	218,759
Mar 30, 2026	118.29	121.00	116.51	117.63	117.22	-0.08%	91,522
Mar 27, 2026	120.01	120.31	116.96	117.72	117.31	-2.32%	110,305
Mar 26, 2026	119.35	121.08	119.35	120.51	120.09	-0.02%	70,738
Mar 25, 2026	120.88	121.63	118.87	120.54	120.12	0.69%	66,324
Mar 24, 2026	117.36	121.16	117.30	119.71	119.29	0.89%	106,982
Mar 23, 2026	118.21	119.89	117.87	118.65	118.24	3.20%	119,981