Limoneira Company - LMNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.36	15.64	15.64	15.69	15.29	33,961
August 15, 2025	15.88	15.38	15.38	15.88	15.33	29,200
August 14, 2025	15.94	15.82	15.82	15.95	15.8	27,911
August 13, 2025	15.96	16.16	16.16	16.36	15.86	46,951
August 12, 2025	15.85	15.89	15.89	16.14	15.72	71,500
August 11, 2025	15.43	15.69	15.69	15.75	15.39	41,400
August 08, 2025	15.61	15.45	15.45	15.61	15.13	27,620
August 07, 2025	15.48	15.53	15.53	15.7	15.27	56,600
August 06, 2025	15.23	15.31	15.31	15.38	15.04	32,400
August 05, 2025	15.58	15.28	15.28	15.58	15.11	48,336
August 04, 2025	14.91	15.43	15.43	15.46	14.84	54,300
August 01, 2025	14.8	14.77	14.77	14.9	14.4	85,000
July 31, 2025	14.83	14.68	14.68	14.99	14.63	57,300
July 30, 2025	15.37	14.88	14.88	15.37	14.83	46,700
July 29, 2025	15.24	15.32	15.32	15.35	15.1	48,349
July 28, 2025	15.28	15.14	15.14	15.28	15.09	43,500
July 25, 2025	15.28	15.21	15.21	15.28	14.86	58,615
July 24, 2025	15.34	15.26	15.26	15.39	15.08	72,100
July 23, 2025	15.5	15.42	15.42	15.53	15.22	71,800
July 22, 2025	14.95	15.35	15.35	15.48	14.95	45,800
July 21, 2025	15.08	14.92	14.92	15.22	14.92	43,500
July 18, 2025	15.36	15.07	15.07	15.4	15.05	38,935
July 17, 2025	15.1	15.26	15.26	15.29	15.1	45,643
July 16, 2025	14.9	15.02	15.02	15.1	14.76	100,426
July 15, 2025	15.32	14.89	14.89	15.37	14.89	78,300
July 14, 2025	15.56	15.2	15.2	15.72	15.13	42,132
July 11, 2025	15.67	15.61	15.61	15.82	15.56	50,902
July 10, 2025	15.64	15.8	15.8	15.89	15.45	42,100
July 09, 2025	15.65	15.63	15.63	15.68	15.17	44,319
July 08, 2025	15.51	15.61	15.61	16.03	15.14	63,600
July 07, 2025	16.22	15.53	15.53	16.26	15.45	93,700
July 03, 2025	16.55	16.35	16.27	16.99	16.33	32,800
July 02, 2025	16.13	16.49	16.41	16.57	15.85	96,926
July 01, 2025	15.59	15.96	15.89	16.2	15.52	48,718
June 30, 2025	15.94	15.65	15.58	16.05	15.54	66,300
June 27, 2025	16.1	15.86	15.86	16.25	15.54	173,418
June 26, 2025	15.25	16.12	16.12	16.14	15.25	122,700
June 25, 2025	15.29	15.03	15.03	15.38	14.99	93,200
June 24, 2025	15.23	15.31	15.31	15.75	15	155,600
June 23, 2025	14.98	15.23	15.23	15.23	14.83	97,000
June 20, 2025	15.05	15.01	15.01	15.09	14.65	101,209
June 18, 2025	14.89	14.88	14.88	15.03	14.64	83,047
June 17, 2025	15.01	14.84	14.84	15.23	14.81	72,300
June 16, 2025	15.43	15.11	15.11	15.51	15.03	50,817
June 13, 2025	15.77	15.4	15.4	16.05	15.29	74,132
June 12, 2025	15.69	16.06	16.06	16.27	15.41	129,454
June 11, 2025	16.58	15.69	15.69	16.65	15.66	73,700
June 10, 2025	16.72	16.56	16.56	17.19	15.42	277,000
June 09, 2025	15.52	16.18	16.18	16.35	15.43	202,403
June 06, 2025	15.3	15.35	15.35	15.38	15.14	55,000
June 05, 2025	15.54	15.08	15.08	16.13	15.02	54,930
June 04, 2025	15.92	15.54	15.54	16	15.5	32,548
June 03, 2025	15.77	15.81	15.81	16.07	15.76	40,131
June 02, 2025	15.79	15.8	15.8	15.87	15.54	45,859
May 30, 2025	15.73	15.79	15.79	15.93	15.7	46,100
May 29, 2025	15.72	15.76	15.76	15.9	15.57	27,900
May 28, 2025	15.81	15.67	15.67	15.81	15.55	43,600
May 27, 2025	15.54	15.69	15.69	15.74	15.45	35,326
May 23, 2025	15.28	15.36	15.36	15.49	15.13	39,529
May 22, 2025	15.42	15.45	15.45	15.81	15.36	87,900

Limoneira Company (LMNR) NASDAQ