Lindsay Corporation - LNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	145.29	143.75	143.75	147.9	142.88	232,635
July 08, 2025	145.96	145.47	145.47	147.61	140.82	180,703
July 07, 2025	148.08	145.96	145.96	148.76	144.76	278,800
July 03, 2025	145.9	148.29	148.29	149.16	144.14	237,800
July 02, 2025	146.03	147.11	147.11	148.06	144.16	325,121
July 01, 2025	143.7	147.56	147.56	149.56	143.7	275,247
June 30, 2025	143.76	144.25	144.25	145.54	140.54	217,100
June 27, 2025	145.68	142.7	142.7	145.68	141.2	340,806
June 26, 2025	147.99	143.23	143.23	150.96	139.76	261,348
June 25, 2025	137.54	137.29	137.29	139	136.45	120,905
June 24, 2025	138.19	138.22	138.22	139	135.85	109,902
June 23, 2025	135.33	136.76	136.76	136.88	133.46	85,600
June 20, 2025	135.74	135.78	135.78	136.27	134.87	173,016
June 18, 2025	134.55	134.85	134.85	136.83	133.12	75,200
June 17, 2025	134.16	135.13	135.13	136.07	134.16	88,200
June 16, 2025	135.79	135.58	135.58	136.56	134.26	101,919
June 13, 2025	135	134.22	134.22	136	133.46	76,200
June 12, 2025	136.76	136.29	136.29	137.56	136.14	100,037
June 11, 2025	138.74	137.23	137.23	138.74	137.1	99,000
June 10, 2025	136	138.24	138.24	138.26	135.04	125,200
June 09, 2025	135.68	137.22	137.22	138.04	135.68	64,400
June 06, 2025	137.09	135.35	135.35	137.52	135	57,738
June 05, 2025	136.74	135.27	135.27	136.76	135.08	69,900
June 04, 2025	139.17	136.56	136.56	139.92	136.36	105,900
June 03, 2025	140.43	139.25	139.25	144.08	138.99	115,637
June 02, 2025	138.98	139.8	139.8	139.88	137.87	61,900
May 30, 2025	140.75	139.4	139.4	140.75	139.12	112,902
May 29, 2025	140.87	140.74	140.74	141.58	139.78	99,100

Lindsay Corporation (LNN) NYSE