Limoneira Company - LMNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.98	13.84	13.84	14.15	13.78	60,238
December 03, 2025	14.21	14.17	14.17	14.31	14.06	49,800
December 02, 2025	13.89	14.1	14.1	14.15	13.75	46,500
December 01, 2025	13.8	13.76	13.76	13.8	13.57	67,744
November 28, 2025	13.65	13.89	13.89	13.89	13.65	44,700
November 26, 2025	13.37	13.65	13.65	13.74	13.31	70,300
November 25, 2025	13.07	13.46	13.46	13.59	13.07	63,328
November 24, 2025	12.83	13.09	13.09	13.17	12.79	122,800
November 21, 2025	12.75	12.83	12.83	13.25	12.69	307,700
November 20, 2025	12.99	12.75	12.75	13	12.73	128,447
November 19, 2025	13.18	12.93	12.93	13.32	12.84	87,300
November 18, 2025	13.21	13.22	13.22	13.28	13.04	89,127
November 17, 2025	13.39	13.28	13.28	13.57	13.14	95,600
November 14, 2025	13.48	13.41	13.41	13.49	13.32	99,500
November 13, 2025	13.65	13.51	13.51	13.81	13.35	65,700
November 12, 2025	13.58	13.64	13.64	13.79	13.33	73,100
November 11, 2025	13.85	13.62	13.62	14.03	13.25	116,900
November 10, 2025	13.99	13.94	13.94	14.04	13.86	35,300
November 07, 2025	13.82	13.89	13.89	14.05	13.65	70,540
November 06, 2025	14.08	13.82	13.82	14.08	13.8	29,200
November 05, 2025	14.01	14.08	14.08	14.11	13.84	43,325
November 04, 2025	13.88	13.87	13.87	14.09	13.74	69,537
November 03, 2025	14.06	13.91	13.91	14.19	13.91	62,700
October 31, 2025	13.98	14.13	14.13	14.17	13.91	60,306
October 30, 2025	13.91	14.01	14.01	14.26	13.91	48,800
October 29, 2025	14.37	13.97	13.97	14.49	13.91	140,555
October 28, 2025	14.48	14.38	14.38	14.66	14.37	73,324
October 27, 2025	15.04	14.59	14.59	15.09	14.59	74,900
October 24, 2025	14.75	15.04	15.04	15.34	14.71	72,800
October 23, 2025	14.9	14.62	14.62	15.02	14.55	67,800
October 22, 2025	14.63	14.95	14.95	15.01	14.63	49,273
October 21, 2025	14.75	14.75	14.75	14.86	14.64	26,804
October 20, 2025	14.61	14.75	14.75	14.75	14.54	25,800
October 17, 2025	14.66	14.54	14.54	14.78	14.47	54,800
October 16, 2025	14.89	14.66	14.66	15.05	14.64	38,918
October 15, 2025	14.95	14.91	14.91	15.09	14.83	32,300
October 14, 2025	14.55	14.94	14.94	15.04	14.55	58,800
October 13, 2025	14.62	14.75	14.75	14.85	14.55	50,700
October 10, 2025	14.85	14.58	14.58	14.92	14.56	116,300
October 09, 2025	14.77	14.85	14.85	14.96	14.59	61,927
October 08, 2025	14.82	14.72	14.72	14.95	14.71	50,833
October 07, 2025	14.99	14.84	14.84	15.01	14.75	62,200
October 06, 2025	15.11	14.95	14.95	15.12	14.86	48,500
October 03, 2025	14.88	15.1	15.02	15.3	14.88	48,104
October 02, 2025	14.95	14.82	14.75	15	14.73	56,300
October 01, 2025	14.84	14.92	14.92	15.05	14.59	87,325
September 30, 2025	15.18	14.85	14.85	15.23	14.85	136,100
September 29, 2025	15.09	14.99	14.99	15.09	14.94	49,420
September 26, 2025	14.94	15.1	15.1	15.14	14.94	34,500
September 25, 2025	14.99	14.98	14.98	15.24	14.87	88,500
September 24, 2025	14.92	14.98	14.98	15.12	14.91	78,900
September 23, 2025	15.01	14.94	14.94	15.43	14.92	51,800
September 22, 2025	15	15.01	15.01	15.19	14.88	66,241
September 19, 2025	15.38	15.09	15.09	15.38	15.09	90,200
September 18, 2025	15.17	15.37	15.37	15.43	15.1	49,234
September 17, 2025	15.05	15	15	15.34	14.99	66,100
September 16, 2025	15.12	15.03	15.03	15.22	15	54,400
September 15, 2025	15.27	15.19	15.19	15.35	15.14	41,318
September 12, 2025	15.48	15.26	15.26	15.54	15.19	40,006
September 11, 2025	14.94	15.49	15.49	15.55	14.94	60,910

Limoneira Company (LMNR) NASDAQ