Limoneira Company - LMNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Limoneira Company (LMNR) NASDAQ