Lindsay Corporation - LNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	117.93	118.55	118.55	119.13	117.05	92,710
December 02, 2025	117.03	117.08	117.08	119.96	115.97	143,336
December 01, 2025	114.75	117	117	117.35	113.52	184,200
November 28, 2025	117.25	114.93	114.93	117.25	114.4	86,403
November 26, 2025	116.67	116.45	116.45	119.24	116.44	184,735
November 25, 2025	114.83	117.87	117.87	117.98	114.2	170,536
November 24, 2025	112.6	114.25	114.25	115	112.09	191,300
November 21, 2025	109.97	112.71	112.71	113.38	109.28	151,821
November 20, 2025	109.17	109.59	109.59	113.25	107.84	176,500
November 19, 2025	107.19	108.81	108.81	110.82	106.71	166,921
November 18, 2025	106.7	107.72	107.72	108.65	106.5	138,800
November 17, 2025	110.02	106.57	106.57	110.02	106.1	133,500
November 14, 2025	111.5	110.07	110.07	111.57	109.44	83,800
November 13, 2025	111.58	111.88	111.51	113.07	111.51	112,634
November 12, 2025	112.57	112.17	112.17	114.07	112.07	71,982
November 11, 2025	111.45	112.4	112.4	113.15	110.61	92,000
November 10, 2025	111.5	111.47	111.47	112.95	110.46	109,900
November 07, 2025	110.96	110.88	110.88	112.36	109.27	153,821
November 06, 2025	114.73	112.01	112.01	115.7	111.62	156,212
November 05, 2025	114.48	115.09	115.09	117.98	113.54	168,400
November 04, 2025	111.57	112.29	112.29	112.96	110.3	111,500
November 03, 2025	110.66	112.17	112.17	112.45	109.66	161,229
October 31, 2025	109.6	111.24	111.24	112.21	109.32	151,100
October 30, 2025	111.31	110.19	110.19	111.86	109.65	132,866
October 29, 2025	109.06	111.55	111.55	111.66	109.06	174,328
October 28, 2025	114.15	109.48	109.48	114.15	108.7	182,781
October 27, 2025	116.27	114.41	114.41	117.12	114.07	170,700
October 24, 2025	118.97	116.62	116.62	122.09	115.82	187,900
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

Lindsay Corporation (LNN) NYSE