Lindsay Corporation Common Stock (LNN)

109.29
-0.73 (-0.66%)
NYSE· Last Trade: Jun 1st, 12:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lindsay Corporation Common Stock (LNN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026110.74110.78108.34109.29214,738109.29
5/28/2026110.10111.62109.30110.02355,370110.02
5/27/2026110.77111.89110.10111.12169,892111.12
5/26/2026109.22111.07108.84110.73224,379110.73
5/22/2026109.55109.89108.01109.19185,057109.19
5/21/2026107.32109.88104.39109.18218,364109.18
5/20/2026108.37109.76107.06108.48176,563108.48
5/19/2026108.10108.99106.54108.68180,403108.68
5/18/2026105.00109.70104.61108.12193,831108.12
5/15/2026105.82106.16103.87105.33134,175105.33
5/14/2026105.97106.67104.56106.47218,935106.10
5/13/2026108.10108.67104.34105.50255,403105.13
5/12/2026108.93109.00106.09108.07225,362107.69
5/11/2026109.36109.42106.84108.86167,579108.48
5/08/2026112.50112.50109.19109.37298,127108.99
5/07/2026114.44115.03112.21112.34167,862111.95
5/06/2026110.89114.36110.89113.74188,682113.34
5/05/2026110.08112.77106.09109.71161,435109.33
5/04/2026111.81111.81109.16110.63121,868110.25
5/01/2026112.01112.39110.17111.67127,578111.28
4/30/2026109.43112.03109.28111.97156,263111.58
4/29/2026110.30112.48109.09109.76143,534109.38
4/28/2026111.36111.36108.01110.89172,417110.50
4/27/2026109.44110.85108.94110.48148,310110.10
4/24/2026110.16111.03107.56108.89360,291108.51
4/23/2026108.33110.74108.09110.53118,696110.15
4/22/2026107.17108.18106.20108.14118,498107.76
4/21/2026108.21109.50106.20106.85148,102106.48
4/20/2026106.94109.37106.80108.18181,705107.80
4/17/2026106.94110.66106.73108.29267,763107.91
4/16/2026107.04108.31105.73106.41173,781106.04
4/15/2026111.78111.78106.95107.01175,487106.64
4/14/2026111.70113.72111.70112.46169,659112.07
4/13/2026110.70114.24110.43112.85200,680112.46
4/10/2026112.04112.33110.13110.17123,999109.79
4/09/2026108.00113.09108.00111.91161,876111.52
4/08/2026108.49109.43106.11108.42237,857108.04
4/07/2026102.84106.18101.81105.75310,374105.38
4/06/2026102.10103.1797.27102.92331,652102.56
4/02/2026106.67115.14102.87103.02365,005102.66
4/01/2026119.77121.90115.07117.15224,395116.74
3/31/2026119.24120.88116.60119.07218,760118.66
3/30/2026118.29121.00116.51117.6391,522117.22
3/27/2026120.01120.31116.96117.72110,306117.31
3/26/2026119.35121.08119.35120.5170,739120.09
3/25/2026120.88121.63118.87120.5466,325120.12
3/24/2026117.36121.16117.30119.71106,983119.29
3/23/2026118.21119.89117.87118.65119,981118.24
3/20/2026115.39117.44113.49114.97580,399114.57
3/19/2026115.79117.42114.99115.30169,272114.90
3/18/2026114.99117.65114.78116.63186,460116.22
3/17/2026119.18119.55115.00116.82139,677116.41
3/16/2026125.34126.68117.32118.47280,202118.06
3/13/2026126.90128.19124.75125.38105,727124.94
3/12/2026124.15127.87122.42125.89139,668125.45
3/11/2026127.64128.40124.07125.32160,622124.88
3/10/2026127.34130.03126.53127.8280,189127.38
3/09/2026127.70129.90125.63129.34100,169128.89
3/06/2026129.33130.12126.23129.6076,434129.15
3/05/2026133.91134.92129.54131.1165,177130.65
3/04/2026133.92135.18131.60134.92112,454134.45
3/03/2026133.85133.85129.59133.0368,639132.57
3/02/2026133.53135.49131.88135.1294,666134.65