Lindsay Corporation - LNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	137.34	135.7	135.7	137.65	134.7	66,800
July 29, 2025	139.01	136.83	136.83	139.01	135.46	72,300
July 28, 2025	137.06	137.88	137.88	139.65	136.74	89,400
July 25, 2025	138.6	137.76	137.76	139	135.39	78,600
July 24, 2025	133.48	137.49	137.49	137.61	133.48	112,249
July 23, 2025	137.36	138.13	138.13	138.51	136.71	70,200
July 22, 2025	134.48	137.02	137.02	138.04	134.48	117,208
July 21, 2025	138.23	135.17	135.17	138.24	134.75	70,606
July 18, 2025	139.39	137.18	137.18	139.39	135.67	169,700
July 17, 2025	135.6	138.64	138.64	138.75	135.6	185,443
July 16, 2025	136	135.86	135.86	137.34	133.99	119,900
July 15, 2025	136.69	135.66	135.66	137.09	133.9	312,309
July 14, 2025	136.99	136.09	136.09	137.73	135.43	156,028
July 11, 2025	139.51	138.14	138.14	141.47	137.64	146,400
July 10, 2025	143.12	140.7	140.7	144.84	140.6	174,039

Lindsay Corporation (LNN) NYSE