Limoneira Company - LMNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.06	14.9	14.9	15.54	14.7	169,100
September 09, 2025	15.78	15.73	15.73	16.44	15.63	205,218
September 08, 2025	15.87	15.72	15.72	16.05	15.51	54,793
September 05, 2025	15.9	15.77	15.77	16.08	15.72	37,919
September 04, 2025	15.79	15.96	15.96	15.96	15.72	20,900
September 03, 2025	15.54	15.66	15.66	15.71	15.5	36,202
September 02, 2025	15.7	15.65	15.65	15.85	15.58	32,500
August 29, 2025	16.04	15.76	15.76	16.04	15.72	39,146
August 28, 2025	16.03	16	16	16.03	15.86	25,009
August 27, 2025	16.15	15.98	15.98	16.19	15.92	27,546
August 26, 2025	16.18	16.19	16.19	16.26	16.13	23,500
August 25, 2025	16.42	16.03	16.03	16.42	16.03	27,717
August 22, 2025	16.16	16.52	16.52	16.62	16.12	55,701
August 21, 2025	15.55	15.97	15.97	15.97	15.55	34,141
August 20, 2025	15.72	15.69	15.69	15.9	15.61	43,700
August 19, 2025	15.83	15.71	15.71	15.83	15.19	67,600
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

Limoneira Company (LMNR) NASDAQ