Lindsay Corporation - LNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.25	136.18	136.18	137.9	133.95	77,300
February 19, 2026	133.41	136.33	136.33	140.31	133.41	194,600
February 18, 2026	133.05	133.11	133.11	134.22	131.71	112,100
February 17, 2026	135.72	134.31	134.31	148	133.01	52,300
February 13, 2026	133.83	134.96	134.96	136.3	133.28	82,400
February 12, 2026	136.05	134.67	134.3	137.28	133.38	71,119
February 11, 2026	135.73	134.65	134.65	137.4	134.6	70,980
February 10, 2026	131.81	134.89	134.89	135.18	131.81	37,200
February 09, 2026	134.04	133.21	133.21	134.04	131.86	56,300
February 06, 2026	132.66	134.03	134.03	135.23	128.51	65,024
February 05, 2026	132.46	132.79	132.79	134.24	131.9	102,400
February 04, 2026	129.5	132.16	132.16	133.05	126.53	111,129
February 03, 2026	125.85	128.66	128.66	129.25	125.85	86,800
February 02, 2026	125.04	127.27	127.27	127.41	124.95	83,800
January 30, 2026	123.87	125.27	125.27	125.98	123.68	91,414
January 29, 2026	124.39	125.23	125.23	125.36	123.61	73,200
January 28, 2026	124.57	123.59	123.59	125.29	123.09	66,510
January 27, 2026	124.66	124.62	124.62	125.98	123.05	54,946
January 26, 2026	125.5	124.28	124.28	125.65	123.36	64,200
January 23, 2026	125.16	124.82	124.82	126.46	123.63	59,427
January 22, 2026	126.34	126.34	126.34	127.13	125.47	68,400
January 21, 2026	123.69	125.72	125.72	126.28	123.33	107,700
January 20, 2026	125.16	122.99	122.99	125.16	122.39	82,700
January 16, 2026	126.11	124.41	124.41	126.11	124.27	85,000
January 15, 2026	125.08	126.39	126.39	127.02	124.35	102,212
January 14, 2026	123.7	124.72	124.72	125.59	122.6	114,400
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

Lindsay Corporation (LNN) NYSE