Skip to main content
Limoneira Company (LMNR)
NASDAQ: LMNR · Real-Time Price · USD
13.99
+0.15 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
14.01
+0.02 (0.14%)
After-hours: Dec 5, 2025, 5:01 PM EST

Limoneira Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7714.0213.7713.9913.991.08%49,963
Dec 4, 202514.1514.1513.7813.8413.84-2.33%64,478
Dec 3, 202514.2114.3114.0614.1714.170.50%49,760
Dec 2, 202513.8914.1513.7514.1014.102.47%46,469
Dec 1, 202513.8013.8013.5713.7613.76-0.94%67,743
Nov 28, 202513.6513.8913.6513.8913.891.76%35,234
Nov 26, 202513.3713.7413.3113.6513.651.41%70,252
Nov 25, 202513.0713.5913.0713.4613.462.83%63,011
Nov 24, 202512.8313.1712.7913.0913.092.03%122,762
Nov 21, 202512.7513.2512.6912.8312.830.63%307,677
Nov 20, 202512.9913.0012.7312.7512.75-1.39%128,447
Nov 19, 202513.1813.3212.8412.9312.93-2.19%87,287
Nov 18, 202513.2113.2813.0413.2213.22-0.45%89,127
Nov 17, 202513.3913.5713.1413.2813.28-0.97%95,559
Nov 14, 202513.4813.4913.3213.4113.41-0.74%99,464
Nov 13, 202513.6513.8113.3513.5113.51-0.95%65,667
Nov 12, 202513.5813.7913.3313.6413.640.15%73,072
Nov 11, 202513.8514.0313.2513.6213.62-2.30%116,921
Nov 10, 202513.9914.0413.8613.9413.940.36%35,309
Nov 7, 202513.8214.0513.6513.8913.890.51%70,540
Nov 6, 202514.0814.0813.8013.8213.82-1.85%29,200
Nov 5, 202514.0114.1113.8414.0814.081.51%43,325
Nov 4, 202513.8814.0913.7413.8713.87-0.29%69,537
Nov 3, 202514.0614.1913.9113.9113.91-1.56%62,690
Oct 31, 202513.9814.1713.9114.1314.130.86%60,306
Oct 30, 202513.9114.2613.9114.0114.010.29%48,770
Oct 29, 202514.3714.4913.9113.9713.97-2.85%140,555
Oct 28, 202514.4814.6614.3714.3814.38-1.44%73,324
Oct 27, 202515.0415.0914.5914.5914.59-2.99%74,876
Oct 24, 202514.7515.3414.7115.0415.042.87%72,761
Oct 23, 202514.9015.0214.5514.6214.62-2.21%67,766
Oct 22, 202514.7515.0114.6314.9514.951.36%52,318
Oct 21, 202514.7514.8614.6414.7514.75-26,804
Oct 20, 202514.6114.7514.5414.7514.751.44%25,771
Oct 17, 202514.6614.7814.4714.5414.54-0.82%54,775
Oct 16, 202514.8915.0514.6414.6614.66-1.68%38,918
Oct 15, 202514.9515.0914.8314.9114.91-0.20%32,256
Oct 14, 202514.5515.0414.5514.9414.941.29%58,779
Oct 13, 202514.6214.8514.5514.7514.751.17%50,682
Oct 10, 202514.8514.9214.5614.5814.58-1.82%116,268
Oct 9, 202514.7714.9614.5914.8514.850.88%61,927
Oct 8, 202514.8214.9514.7114.7214.72-0.81%50,833
Oct 7, 202514.9915.0114.7514.8414.84-0.74%62,157
Oct 6, 202515.1115.1214.8614.9514.95-0.99%48,463
Oct 3, 202514.8815.3014.8815.1015.031.89%48,104
Oct 2, 202514.9515.0014.7314.8214.75-0.67%56,273
Oct 1, 202514.8415.0514.5914.9214.850.47%87,325
Sep 30, 202515.1815.2314.8514.8514.78-0.93%136,069
Sep 29, 202515.0915.0914.9414.9914.92-0.73%49,420
Sep 26, 202514.9415.1414.9415.1015.030.80%34,477
Sep 25, 202514.9915.2414.8714.9814.91-88,477
Sep 24, 202514.9215.1214.9114.9814.910.27%78,918
Sep 23, 202515.0115.4314.9214.9414.87-0.47%51,771
Sep 22, 202515.0015.1914.8815.0114.94-0.53%66,241
Sep 19, 202515.3815.3815.0915.0915.02-1.82%90,200
Sep 18, 202515.1715.4315.1015.3715.292.47%49,234
Sep 17, 202515.0515.3414.9915.0014.93-0.20%66,077
Sep 16, 202515.1215.2215.0015.0314.96-1.02%54,361
Sep 15, 202515.2715.3515.1415.1915.11-0.49%41,318
Sep 12, 202515.4815.5415.1915.2615.18-1.48%40,006
Sep 11, 202514.9415.5514.9415.4915.413.96%60,910
Sep 10, 202515.0615.5414.7014.9014.83-5.28%169,055
Sep 9, 202515.7816.4415.6315.7315.650.06%205,218
Sep 8, 202515.8716.0515.5115.7215.64-0.32%54,793
Sep 5, 202515.9016.0815.7215.7715.69-1.19%37,919
Sep 4, 202515.7915.9615.7215.9615.881.92%20,884
Sep 3, 202515.5415.7115.5015.6615.580.06%36,202
Sep 2, 202515.7015.8515.5815.6515.57-0.70%32,481
Aug 29, 202516.0416.0415.7215.7615.68-1.50%39,146
Aug 28, 202516.0316.0315.8616.0015.920.13%25,009
Aug 27, 202516.1516.1915.9215.9815.90-1.30%27,546
Aug 26, 202516.1816.2616.1316.1916.111.00%23,491
Aug 25, 202516.4216.4216.0316.0315.95-2.97%27,717
Aug 22, 202516.1616.6216.1216.5216.443.44%55,701
Aug 21, 202515.5515.9715.5515.9715.891.78%34,141
Aug 20, 202515.7215.9015.6115.6915.61-0.13%43,680
Aug 19, 202515.8315.8315.1915.7115.630.45%67,587
Aug 18, 202515.3615.6915.2915.6415.561.69%33,962
Aug 15, 202515.8815.8815.3315.3815.30-2.78%29,166
Aug 14, 202515.9415.9615.8015.8215.74-2.10%27,911
Aug 13, 202515.9616.3615.8616.1616.081.70%46,951
Aug 12, 202515.8516.1415.7215.8915.811.27%71,470
Aug 11, 202515.4315.7515.3915.6915.611.55%41,389
Aug 8, 202515.6115.6115.1315.4515.37-0.48%27,620
Aug 7, 202515.4815.7015.2715.5315.451.40%56,587
Aug 6, 202515.2315.3815.0415.3115.230.20%32,360
Aug 5, 202515.5815.5815.1115.2815.20-0.97%48,336
Aug 4, 202514.9115.4614.8415.4315.354.47%54,285
Aug 1, 202514.8014.9014.4014.7714.700.61%84,988
Jul 31, 202514.8314.9914.6314.6814.61-1.34%57,251
Jul 30, 202515.3715.3714.8314.8814.81-2.87%46,672
Jul 29, 202515.2415.3515.1015.3215.241.19%48,349
Jul 28, 202515.2815.2815.0915.1415.06-0.46%43,487
Jul 25, 202515.2815.2814.8615.2115.13-0.33%58,615
Jul 24, 202515.3415.3915.0815.2615.18-1.04%72,050
Jul 23, 202515.5015.5315.2215.4215.340.46%71,757
Jul 22, 202514.9515.4814.9515.3515.272.88%45,800
Jul 21, 202515.0815.2214.9214.9214.85-1.00%43,462
Jul 18, 202515.3615.4015.0515.0715.00-1.25%38,935
Jul 17, 202515.1015.2915.1015.2615.181.60%45,643