Limoneira Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.80	13.03	12.61	12.91	12.91	1.10%	40,215
Apr 27, 2026	12.68	12.89	12.68	12.77	12.77	0.24%	43,337
Apr 24, 2026	12.92	12.92	12.61	12.74	12.74	-0.39%	39,607
Apr 23, 2026	12.69	13.08	12.47	12.79	12.79	2.57%	94,364
Apr 22, 2026	12.58	12.82	12.38	12.47	12.47	-0.72%	43,880
Apr 21, 2026	12.91	13.12	12.51	12.56	12.56	-2.94%	79,382
Apr 20, 2026	13.15	13.29	12.92	12.94	12.94	-1.60%	35,700
Apr 17, 2026	13.18	13.41	13.07	13.15	13.15	1.23%	67,088
Apr 16, 2026	12.85	13.14	12.76	12.99	12.99	0.39%	78,937
Apr 15, 2026	13.15	13.15	12.87	12.94	12.94	-2.34%	53,278
Apr 14, 2026	12.76	13.36	12.76	13.25	13.25	3.52%	106,572
Apr 13, 2026	12.87	13.05	12.75	12.80	12.80	-0.93%	46,534
Apr 10, 2026	13.12	13.12	12.66	12.92	12.92	-2.05%	60,312
Apr 9, 2026	13.20	13.35	13.18	13.19	13.19	-0.98%	44,543
Apr 8, 2026	13.33	13.53	13.20	13.32	13.32	2.23%	74,078
Apr 7, 2026	13.04	13.59	12.89	13.03	13.03	-0.53%	91,348
Apr 6, 2026	13.00	13.25	12.93	13.10	13.10	0.69%	72,411
Apr 2, 2026	13.23	13.32	13.01	13.01	13.01	-2.47%	44,194
Apr 1, 2026	13.41	13.65	13.34	13.34	13.34	-0.60%	67,770
Mar 31, 2026	13.53	13.78	13.27	13.42	13.42	-0.22%	164,742
Mar 30, 2026	13.72	13.80	13.14	13.45	13.45	-1.25%	356,242
Mar 27, 2026	13.52	13.77	13.45	13.62	13.62	0.15%	168,951
Mar 26, 2026	13.39	13.71	13.39	13.60	13.60	1.04%	37,200
Mar 25, 2026	13.42	13.70	13.33	13.46	13.46	0.67%	41,368
Mar 24, 2026	13.38	13.51	13.32	13.37	13.37	-1.55%	79,402
Mar 23, 2026	13.39	13.72	13.39	13.58	13.58	3.27%	74,554
Mar 20, 2026	13.30	13.39	13.10	13.15	13.15	-1.13%	174,993
Mar 19, 2026	13.22	13.52	13.12	13.30	13.30	0.61%	77,114
Mar 18, 2026	13.25	13.33	13.07	13.22	13.22	-0.68%	111,890
Mar 17, 2026	13.55	13.70	13.31	13.31	13.31	-1.77%	96,284
Mar 16, 2026	13.35	13.66	13.20	13.55	13.55	2.65%	92,239
Mar 13, 2026	13.32	13.58	12.77	13.20	13.20	-4.21%	161,838
Mar 12, 2026	13.54	13.95	13.54	13.78	13.78	0.58%	71,866
Mar 11, 2026	13.65	13.72	13.49	13.70	13.70	0.37%	40,829
Mar 10, 2026	13.69	14.29	13.52	13.65	13.65	-1.30%	153,023
Mar 9, 2026	13.87	14.11	13.43	13.83	13.83	-1.36%	78,658
Mar 6, 2026	14.00	14.05	13.85	14.02	14.02	-1.27%	57,092
Mar 5, 2026	14.30	14.30	13.91	14.20	14.20	-1.73%	52,562
Mar 4, 2026	14.26	14.65	14.19	14.45	14.45	1.83%	43,838
Mar 3, 2026	13.82	14.27	13.82	14.19	14.19	0.64%	52,753
Mar 2, 2026	14.00	14.20	13.90	14.10	14.10	0.07%	36,953
Feb 27, 2026	14.00	14.24	13.94	14.09	14.09	0.36%	38,189
Feb 26, 2026	14.27	14.32	13.90	14.04	14.04	-1.47%	53,473
Feb 25, 2026	14.20	14.43	13.98	14.25	14.25	0.64%	46,549
Feb 24, 2026	13.99	14.32	13.81	14.16	14.16	1.43%	33,407
Feb 23, 2026	14.01	14.09	13.80	13.96	13.96	-0.78%	48,098
Feb 20, 2026	14.15	14.35	14.03	14.07	14.07	-0.57%	21,256
Feb 19, 2026	13.93	14.19	13.93	14.15	14.15	0.78%	38,181
Feb 18, 2026	14.00	14.14	13.93	14.04	14.04	0.57%	52,234
Feb 17, 2026	14.25	14.28	13.93	13.96	13.96	-2.14%	59,988
Feb 13, 2026	14.30	14.46	14.12	14.27	14.27	0.60%	25,266
Feb 12, 2026	14.18	14.38	14.08	14.18	14.18	0.57%	43,461
Feb 11, 2026	14.55	14.60	14.00	14.10	14.10	-2.08%	57,017
Feb 10, 2026	14.35	14.60	14.35	14.40	14.40	1.05%	43,761
Feb 9, 2026	14.51	14.51	14.18	14.25	14.25	-1.38%	32,900
Feb 6, 2026	14.16	14.68	14.16	14.45	14.45	2.05%	52,163
Feb 5, 2026	14.29	14.46	14.07	14.16	14.16	-0.84%	55,002
Feb 4, 2026	14.40	14.63	14.28	14.28	14.28	-0.28%	53,002
Feb 3, 2026	14.50	14.81	14.15	14.32	14.32	-1.17%	42,572
Feb 2, 2026	14.54	14.74	14.20	14.49	14.49	0.62%	51,895
Jan 30, 2026	14.26	14.40	13.99	14.40	14.40	0.28%	68,413
Jan 29, 2026	14.12	14.44	14.00	14.36	14.36	1.48%	72,026
Jan 28, 2026	14.08	14.37	13.93	14.15	14.15	0.50%	52,868
Jan 27, 2026	14.41	14.53	14.05	14.08	14.08	-2.56%	55,360
Jan 26, 2026	14.66	14.68	14.35	14.45	14.45	-1.70%	53,746
Jan 23, 2026	14.57	14.80	14.39	14.70	14.70	0.41%	80,459
Jan 22, 2026	14.70	14.90	14.39	14.64	14.64	0.27%	160,204
Jan 21, 2026	14.11	14.62	14.11	14.60	14.60	3.91%	72,388
Jan 20, 2026	14.02	14.19	13.95	14.05	14.05	-1.33%	63,541
Jan 16, 2026	14.17	14.32	13.93	14.24	14.24	0.14%	89,211
Jan 15, 2026	13.93	14.49	13.91	14.22	14.22	2.52%	92,915
Jan 14, 2026	13.66	14.04	13.66	13.87	13.87	1.17%	85,625
Jan 13, 2026	13.72	13.80	13.54	13.71	13.71	0.15%	44,100
Jan 12, 2026	13.59	13.98	13.52	13.69	13.69	1.41%	115,201
Jan 9, 2026	13.30	13.65	13.25	13.50	13.50	1.81%	96,185
Jan 8, 2026	13.02	13.46	13.02	13.26	13.26	1.92%	103,474
Jan 7, 2026	13.11	13.54	12.96	13.01	13.01	2.93%	175,528
Jan 6, 2026	12.69	12.86	12.51	12.64	12.64	-	135,884
Jan 5, 2026	12.85	12.85	12.60	12.64	12.64	-1.10%	124,464
Jan 2, 2026	12.62	12.84	12.36	12.78	12.78	1.23%	95,331
Dec 31, 2025	12.62	12.73	12.36	12.63	12.63	1.24%	134,329
Dec 30, 2025	12.42	12.73	12.20	12.47	12.47	0.40%	101,783
Dec 29, 2025	12.81	12.94	12.41	12.42	12.35	-3.12%	144,766
Dec 26, 2025	12.90	13.00	12.58	12.82	12.74	-0.62%	110,114
Dec 24, 2025	13.84	13.84	12.63	12.90	12.82	-6.93%	243,243
Dec 23, 2025	14.40	14.62	13.77	13.86	13.78	-3.75%	194,567
Dec 22, 2025	14.74	14.86	14.32	14.40	14.31	-1.97%	69,163
Dec 19, 2025	15.00	15.00	14.50	14.69	14.60	-1.74%	151,668
Dec 18, 2025	15.22	15.42	14.91	14.95	14.86	-0.99%	57,998
Dec 17, 2025	15.10	15.43	15.05	15.10	15.01	-	62,545
Dec 16, 2025	15.08	15.19	15.02	15.10	15.01	0.20%	63,852
Dec 15, 2025	14.96	15.11	14.95	15.07	14.98	1.07%	68,406
Dec 12, 2025	15.02	15.14	14.83	14.91	14.82	-0.33%	54,883
Dec 11, 2025	14.73	15.07	14.69	14.96	14.87	1.84%	81,608
Dec 10, 2025	14.46	14.82	14.35	14.69	14.60	1.73%	211,793
Dec 9, 2025	14.05	14.59	14.05	14.44	14.35	3.29%	39,726
Dec 8, 2025	14.06	14.16	13.88	13.98	13.90	-0.07%	53,578
Dec 5, 2025	13.77	14.02	13.77	13.99	13.91	1.08%	49,975
Dec 4, 2025	14.15	14.15	13.78	13.84	13.76	-2.33%	64,478
Dec 3, 2025	14.21	14.31	14.06	14.17	14.08	0.50%	49,760