Limoneira Company - LMNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.15	14.07	14.07	14.35	14.03	21,300
February 19, 2026	13.99	14.15	14.15	14.19	13.98	38,014
February 18, 2026	14	14.04	14.04	14.14	13.93	52,234
February 17, 2026	14.25	13.96	13.96	14.28	13.93	60,000
February 13, 2026	14.3	14.27	14.27	14.46	14.12	25,300
February 12, 2026	14.18	14.18	14.18	14.38	14.08	43,500
February 11, 2026	14.55	14.1	14.1	14.6	14	57,017
February 10, 2026	14.35	14.4	14.4	14.6	14.35	43,800
February 09, 2026	14.51	14.25	14.25	14.51	14.18	32,900
February 06, 2026	14.16	14.45	14.45	14.68	14.16	52,200
February 05, 2026	14.29	14.16	14.16	14.46	14.07	55,002
February 04, 2026	14.4	14.28	14.28	14.63	14.28	53,002
February 03, 2026	14.5	14.32	14.32	14.81	14.15	42,015
February 02, 2026	14.54	14.49	14.49	14.74	14.2	51,900
January 30, 2026	14.26	14.4	14.4	14.4	13.99	68,413
January 29, 2026	14.12	14.36	14.36	14.44	14	72,026
January 28, 2026	14.08	14.15	14.15	14.37	13.93	52,900
January 27, 2026	14.41	14.08	14.08	14.53	14.05	55,400
January 26, 2026	14.66	14.45	14.45	14.68	14.35	53,746
January 23, 2026	14.57	14.7	14.7	14.8	14.39	80,379
January 22, 2026	14.7	14.64	14.64	14.9	14.39	160,204
January 21, 2026	14.11	14.6	14.6	14.62	14.11	72,400
January 20, 2026	14.02	14.05	14.05	14.19	13.95	63,541
January 16, 2026	14.17	14.24	14.24	14.32	13.93	89,211
January 15, 2026	13.93	14.22	14.22	14.49	13.91	92,915
January 14, 2026	13.66	13.87	13.87	14.04	13.66	85,625
January 13, 2026	13.72	13.71	13.71	13.8	13.54	44,100
January 12, 2026	13.59	13.69	13.69	13.98	13.52	115,201
January 09, 2026	13.3	13.5	13.5	13.65	13.25	96,200
January 08, 2026	13.02	13.26	13.26	13.46	13.02	103,500
January 07, 2026	13.11	13.01	13.01	13.54	12.96	175,528
January 06, 2026	12.69	12.64	12.64	12.86	12.51	135,783
January 05, 2026	12.85	12.64	12.64	12.85	12.6	124,500
January 02, 2026	12.62	12.78	12.78	12.84	12.36	95,331
December 31, 2025	12.62	12.63	12.63	12.73	12.36	134,329
December 30, 2025	12.42	12.47	12.47	12.73	12.2	101,800
December 29, 2025	12.81	12.42	12.34	12.94	12.41	144,800
December 26, 2025	12.9	12.82	12.82	13	12.58	110,114
December 24, 2025	13.84	12.9	12.9	13.84	12.63	243,243
December 23, 2025	14.4	13.86	13.86	14.62	13.77	194,600
December 22, 2025	14.74	14.4	14.4	14.86	14.32	69,163
December 19, 2025	15	14.69	14.69	15	14.5	151,668
December 18, 2025	15.22	14.95	14.95	15.42	14.91	58,000
December 17, 2025	15.1	15.1	15.1	15.43	15.05	62,545
December 16, 2025	15.08	15.1	15.1	15.19	15.02	63,852
December 15, 2025	14.96	15.07	15.07	15.11	14.95	68,406
December 12, 2025	15.02	14.91	14.91	15.14	14.83	54,883
December 11, 2025	14.73	14.96	14.96	15.07	14.69	81,608
December 10, 2025	14.46	14.69	14.69	14.82	14.35	211,800
December 09, 2025	14.05	14.44	14.44	14.59	14.05	39,726
December 08, 2025	14.06	13.98	13.98	14.16	13.88	53,600
December 05, 2025	13.77	13.99	13.99	14.02	13.77	50,000
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

Limoneira Company (LMNR) NASDAQ