Lindsay Corporation - LNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	123.7	123.4	123.4	124.27	122.43	132,022
January 12, 2026	123.78	123.35	123.35	127.86	122.52	162,811
January 09, 2026	126.48	125.14	125.14	126.59	122.7	165,410
January 08, 2026	116	126.64	126.64	128.83	116	320,800
January 07, 2026	123.27	118.54	118.54	124.1	116.83	240,709
January 06, 2026	120.33	124.23	124.23	124.27	120.26	91,509
January 05, 2026	120.53	121	121	123.4	120.5	84,300
January 02, 2026	118.62	121.15	121.15	121.64	117.25	161,022
December 31, 2025	118.86	117.87	117.87	120.77	117.7	135,200
December 30, 2025	118.53	118.87	118.87	119.56	118.17	64,800
December 29, 2025	118.78	118.49	118.49	120.12	117.89	61,405
December 26, 2025	118.83	118.97	118.97	120.84	117.77	55,224
December 24, 2025	118.45	118.65	118.65	118.91	117.7	51,600
December 23, 2025	121.49	117.58	117.58	121.49	117.05	132,000
December 22, 2025	120.82	119.98	119.98	122.61	119.4	77,800
December 19, 2025	121	120.6	120.6	121.72	119.9	329,707
December 18, 2025	122.76	121.4	121.4	123.79	120.99	116,228
December 17, 2025	121.28	122.13	122.13	123.61	120.67	86,208
December 16, 2025	121.6	121.95	121.95	123.1	119.41	211,216
December 15, 2025	122.18	118.7	118.7	122.4	115.4	224,921
December 12, 2025	123.07	122.35	122.35	125.06	121.91	139,227
December 11, 2025	122.39	123.24	123.24	126.83	122.39	173,100
December 10, 2025	119.94	121.95	121.95	122.54	118.05	115,800
December 09, 2025	117.99	118.84	118.84	119.68	117.99	76,018
December 08, 2025	118.8	118.17	118.17	119.43	117.56	113,100
December 05, 2025	117.01	118.88	118.88	118.88	117.01	109,500
December 04, 2025	117.94	117.97	117.97	118.91	117.37	115,200
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

Lindsay Corporation (LNN) NYSE