Lindsay Corporation - LNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	115.65	117.21	117.21	119.05	109.87	606,256
October 22, 2025	128.83	122.65	122.65	128.83	117.41	376,722
October 21, 2025	129.58	128.85	128.85	130.01	127.94	270,325
October 20, 2025	131.54	129.08	129.08	131.54	126.7	207,600
October 17, 2025	131.1	129.87	129.87	132.6	129.24	139,745
October 16, 2025	135.15	131.02	131.02	136.29	130.61	155,303
October 15, 2025	135.5	134.46	134.46	135.92	132.71	91,145
October 14, 2025	130.91	133.83	133.83	134.69	130.91	110,539
October 13, 2025	134.19	132.54	132.54	135.63	132.03	122,200
October 10, 2025	136.5	132.81	132.81	136.57	132.34	74,900
October 09, 2025	140.92	136.37	136.37	140.92	136.32	85,712
October 08, 2025	139.97	139.86	139.86	141.27	139.05	147,200
October 07, 2025	140.46	139.16	139.16	141.91	139.11	149,587
October 06, 2025	141.86	140.56	140.56	142.73	139.95	70,937
October 03, 2025	142.2	141.18	141.18	143.22	141.07	115,719
October 02, 2025	140.81	141.82	141.82	142.57	139.96	125,904
October 01, 2025	139.48	140.12	140.12	141.4	139.06	158,900
September 30, 2025	139.38	140.56	140.56	141.54	139.16	104,300
September 29, 2025	140.14	140.02	140.02	140.73	138.42	141,500
September 26, 2025	137.66	139.68	139.68	139.76	137.35	94,910
September 25, 2025	137.43	138.01	138.01	138.5	136.93	114,100
September 24, 2025	139.38	137.71	137.71	140.98	137.69	118,016
September 23, 2025	140.42	139.68	139.68	142.85	139.39	135,706
September 22, 2025	138.9	140.4	140.4	141.21	138.38	80,188
September 19, 2025	141.31	138.93	138.93	141.44	138.8	179,543
September 18, 2025	139.19	141.15	141.15	142.1	139.15	101,900
September 17, 2025	141.59	139.64	139.64	142.5	139.44	91,431
September 16, 2025	139.49	140.56	140.56	141.08	139.4	99,410
September 15, 2025	139.74	139.81	139.81	140.81	138.92	77,345
September 12, 2025	139.86	139.52	139.52	140.52	138.31	120,200
September 11, 2025	138.3	140.82	140.82	141.06	136.87	86,745
September 10, 2025	137.52	137.65	137.65	139.28	136.71	70,104
September 09, 2025	140.63	138.1	138.1	141.43	137.18	79,800
September 08, 2025	140.26	140.39	140.39	141.19	138.82	77,827
September 05, 2025	138.95	140.48	140.48	141	138.53	65,743
September 04, 2025	136.73	138.52	138.52	139	136.73	99,500
September 03, 2025	136.4	136.41	136.41	137.5	135.87	70,401
September 02, 2025	136.44	137.02	137.02	137.86	135.5	88,736
August 29, 2025	138.66	137.23	137.23	140.5	136.05	91,321
August 28, 2025	141.46	139.41	139.41	141.62	138.62	70,623
August 27, 2025	137.97	140.43	140.43	140.67	137.58	107,542
August 26, 2025	139.89	138.81	138.81	140.25	138.62	75,221
August 25, 2025	142.79	139.83	139.83	143.16	139.46	101,800
August 22, 2025	138.32	143.07	143.07	143.81	138.32	118,600
August 21, 2025	138.23	138.23	138.23	139.27	137.32	60,800
August 20, 2025	140.91	138.53	138.53	142.17	138.17	62,000
August 19, 2025	140.37	140.83	140.83	141.31	139.77	55,100
August 18, 2025	138.68	139.79	139.79	140.82	137.56	75,200
August 15, 2025	140.52	138.47	138.47	140.52	137.96	95,237
August 14, 2025	141.31	140.73	140.36	141.6	139.06	72,923
August 13, 2025	140.99	143.08	142.7	143.12	139.08	143,000
August 12, 2025	138.46	140.15	139.78	140.57	137.37	104,010
August 11, 2025	135.8	137	136.64	137.26	135.1	70,245
August 08, 2025	135.93	135.87	135.51	137.13	135.68	33,728
August 07, 2025	135.73	135.43	135.07	136.4	134.29	47,500
August 06, 2025	136.09	135.43	135.07	136.09	134.14	77,816
August 05, 2025	135.16	135.91	135.55	136.03	134.31	64,400
August 04, 2025	133.92	135.41	135.05	135.59	133.64	65,423
August 01, 2025	135.33	133.42	133.07	135.33	132.82	70,300
July 31, 2025	134.67	136.51	136.15	137.53	134.67	77,604

Lindsay Corporation (LNN) NYSE