Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
118.88
+0.91 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lindsay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.01 | 118.88 | 117.01 | 118.88 | 118.88 | 0.77% | 109,442 |
| Dec 4, 2025 | 117.94 | 118.91 | 117.37 | 117.97 | 117.97 | -0.49% | 115,176 |
| Dec 3, 2025 | 117.93 | 119.13 | 117.05 | 118.55 | 118.55 | 1.26% | 92,710 |
| Dec 2, 2025 | 117.03 | 119.96 | 115.97 | 117.08 | 117.08 | 0.07% | 143,336 |
| Dec 1, 2025 | 114.75 | 117.35 | 113.52 | 117.00 | 117.00 | 1.80% | 184,178 |
| Nov 28, 2025 | 117.25 | 117.25 | 114.40 | 114.93 | 114.93 | -1.31% | 86,403 |
| Nov 26, 2025 | 116.67 | 119.24 | 116.44 | 116.45 | 116.45 | -1.20% | 184,735 |
| Nov 25, 2025 | 114.83 | 117.98 | 114.20 | 117.87 | 117.87 | 3.17% | 170,536 |
| Nov 24, 2025 | 112.60 | 115.00 | 112.09 | 114.25 | 114.25 | 1.37% | 191,277 |
| Nov 21, 2025 | 109.97 | 113.38 | 109.28 | 112.71 | 112.71 | 2.85% | 151,821 |
| Nov 20, 2025 | 109.17 | 113.25 | 107.84 | 109.59 | 109.59 | 0.72% | 176,478 |
| Nov 19, 2025 | 107.19 | 110.82 | 106.71 | 108.81 | 108.81 | 1.01% | 166,921 |
| Nov 18, 2025 | 106.70 | 108.65 | 106.50 | 107.72 | 107.72 | 1.08% | 138,768 |
| Nov 17, 2025 | 110.02 | 110.02 | 106.10 | 106.57 | 106.57 | -3.18% | 133,457 |
| Nov 14, 2025 | 111.50 | 111.57 | 109.44 | 110.07 | 110.07 | -1.62% | 83,799 |
| Nov 13, 2025 | 111.58 | 113.07 | 111.51 | 111.88 | 111.51 | -0.26% | 112,634 |
| Nov 12, 2025 | 112.57 | 114.07 | 112.07 | 112.17 | 111.80 | -0.20% | 95,914 |
| Nov 11, 2025 | 111.45 | 113.15 | 110.61 | 112.40 | 112.03 | 0.83% | 91,975 |
| Nov 10, 2025 | 111.50 | 112.95 | 110.46 | 111.47 | 111.10 | 0.53% | 109,852 |
| Nov 7, 2025 | 110.96 | 112.36 | 109.27 | 110.88 | 110.51 | -1.01% | 153,821 |
| Nov 6, 2025 | 114.73 | 115.70 | 111.62 | 112.01 | 111.64 | -2.68% | 156,212 |
| Nov 5, 2025 | 114.48 | 117.98 | 113.54 | 115.09 | 114.71 | 2.49% | 168,396 |
| Nov 4, 2025 | 111.57 | 112.96 | 110.30 | 112.29 | 111.92 | 0.11% | 111,454 |
| Nov 3, 2025 | 110.66 | 112.45 | 109.66 | 112.17 | 111.80 | 0.84% | 161,229 |
| Oct 31, 2025 | 109.60 | 112.21 | 109.32 | 111.24 | 110.87 | 1.04% | 151,075 |
| Oct 30, 2025 | 111.31 | 111.86 | 109.65 | 110.10 | 109.74 | -1.30% | 157,456 |
| Oct 29, 2025 | 109.06 | 111.66 | 109.06 | 111.55 | 111.18 | 1.89% | 174,328 |
| Oct 28, 2025 | 114.15 | 114.15 | 108.70 | 109.48 | 109.12 | -4.31% | 182,781 |
| Oct 27, 2025 | 116.27 | 117.12 | 114.07 | 114.41 | 114.03 | -1.90% | 170,679 |
| Oct 24, 2025 | 118.97 | 122.09 | 115.82 | 116.62 | 116.23 | -0.50% | 187,871 |
| Oct 23, 2025 | 115.65 | 119.05 | 109.87 | 117.21 | 116.82 | -4.44% | 606,257 |
| Oct 22, 2025 | 128.83 | 128.83 | 117.41 | 122.65 | 122.24 | -4.81% | 376,722 |
| Oct 21, 2025 | 129.58 | 130.02 | 127.94 | 128.85 | 128.42 | -0.18% | 270,325 |
| Oct 20, 2025 | 131.54 | 131.54 | 126.70 | 129.08 | 128.65 | -0.61% | 207,597 |
| Oct 17, 2025 | 131.10 | 132.60 | 129.24 | 129.87 | 129.44 | -0.88% | 139,745 |
| Oct 16, 2025 | 135.15 | 136.29 | 130.61 | 131.02 | 130.59 | -2.56% | 155,303 |
| Oct 15, 2025 | 135.50 | 135.92 | 132.71 | 134.46 | 134.02 | 0.47% | 91,145 |
| Oct 14, 2025 | 130.91 | 134.69 | 130.91 | 133.83 | 133.39 | 0.97% | 110,539 |
| Oct 13, 2025 | 134.19 | 135.63 | 132.03 | 132.54 | 132.10 | -0.20% | 122,184 |
| Oct 10, 2025 | 136.50 | 136.57 | 132.34 | 132.81 | 132.37 | -2.61% | 74,895 |
| Oct 9, 2025 | 140.92 | 140.92 | 136.32 | 136.37 | 135.92 | -2.50% | 85,712 |
| Oct 8, 2025 | 139.97 | 141.27 | 139.05 | 139.86 | 139.40 | 0.50% | 147,182 |
| Oct 7, 2025 | 140.46 | 141.91 | 139.11 | 139.16 | 138.70 | -1.00% | 149,587 |
| Oct 6, 2025 | 141.86 | 142.73 | 139.95 | 140.56 | 140.10 | -0.44% | 70,937 |
| Oct 3, 2025 | 142.20 | 143.22 | 141.07 | 141.18 | 140.71 | -0.45% | 115,719 |
| Oct 2, 2025 | 140.81 | 142.57 | 139.96 | 141.82 | 141.35 | 1.21% | 125,904 |
| Oct 1, 2025 | 139.48 | 141.40 | 139.06 | 140.12 | 139.66 | -0.31% | 158,861 |
| Sep 30, 2025 | 139.38 | 141.55 | 139.16 | 140.56 | 140.10 | 0.39% | 104,280 |
| Sep 29, 2025 | 140.14 | 140.73 | 138.42 | 140.02 | 139.56 | 0.24% | 141,495 |
| Sep 26, 2025 | 137.66 | 139.76 | 137.35 | 139.68 | 139.22 | 1.21% | 94,910 |
| Sep 25, 2025 | 137.43 | 138.50 | 136.93 | 138.01 | 137.55 | 0.22% | 114,071 |
| Sep 24, 2025 | 139.38 | 140.98 | 137.69 | 137.71 | 137.25 | -1.41% | 118,016 |
| Sep 23, 2025 | 140.42 | 142.85 | 139.39 | 139.68 | 139.22 | -0.51% | 135,706 |
| Sep 22, 2025 | 138.90 | 141.21 | 138.05 | 140.40 | 139.94 | 1.06% | 82,132 |
| Sep 19, 2025 | 141.31 | 141.44 | 138.80 | 138.93 | 138.47 | -1.57% | 179,543 |
| Sep 18, 2025 | 139.19 | 142.10 | 139.15 | 141.15 | 140.68 | 1.08% | 101,874 |
| Sep 17, 2025 | 141.59 | 142.50 | 139.44 | 139.64 | 139.18 | -0.65% | 91,431 |
| Sep 16, 2025 | 139.49 | 141.08 | 139.40 | 140.56 | 140.10 | 0.54% | 99,410 |
| Sep 15, 2025 | 139.74 | 140.81 | 138.92 | 139.81 | 139.35 | 0.21% | 77,345 |
| Sep 12, 2025 | 139.86 | 140.52 | 138.31 | 139.52 | 139.06 | -0.92% | 120,171 |
| Sep 11, 2025 | 138.30 | 141.06 | 136.87 | 140.82 | 140.35 | 2.30% | 86,745 |
| Sep 10, 2025 | 137.52 | 139.28 | 136.71 | 137.65 | 137.19 | -0.33% | 70,104 |
| Sep 9, 2025 | 140.63 | 141.43 | 137.18 | 138.10 | 137.64 | -1.63% | 79,782 |
| Sep 8, 2025 | 140.26 | 141.19 | 138.82 | 140.39 | 139.93 | -0.06% | 77,827 |
| Sep 5, 2025 | 138.95 | 141.00 | 138.53 | 140.48 | 140.02 | 1.41% | 65,743 |
| Sep 4, 2025 | 136.73 | 139.00 | 136.73 | 138.52 | 138.06 | 1.55% | 99,458 |
| Sep 3, 2025 | 136.40 | 137.50 | 135.87 | 136.41 | 135.96 | -0.45% | 70,401 |
| Sep 2, 2025 | 136.44 | 137.86 | 135.50 | 137.02 | 136.57 | -0.15% | 88,736 |
| Aug 29, 2025 | 138.66 | 140.50 | 136.05 | 137.23 | 136.78 | -1.56% | 91,321 |
| Aug 28, 2025 | 141.46 | 141.62 | 138.62 | 139.41 | 138.95 | -0.73% | 70,623 |
| Aug 27, 2025 | 137.97 | 140.67 | 137.58 | 140.43 | 139.97 | 1.17% | 107,542 |
| Aug 26, 2025 | 139.89 | 140.25 | 138.62 | 138.81 | 138.35 | -0.73% | 75,221 |
| Aug 25, 2025 | 142.79 | 143.16 | 139.46 | 139.83 | 139.37 | -2.26% | 101,783 |
| Aug 22, 2025 | 138.32 | 143.81 | 138.32 | 143.07 | 142.60 | 3.50% | 118,564 |
| Aug 21, 2025 | 138.23 | 139.27 | 137.32 | 138.23 | 137.77 | -0.22% | 60,788 |
| Aug 20, 2025 | 140.91 | 142.17 | 138.17 | 138.53 | 138.07 | -1.63% | 61,984 |
| Aug 19, 2025 | 140.37 | 141.31 | 139.77 | 140.83 | 140.36 | 0.74% | 55,084 |
| Aug 18, 2025 | 138.68 | 140.82 | 137.56 | 139.79 | 139.33 | 0.95% | 75,190 |
| Aug 15, 2025 | 140.52 | 140.52 | 137.96 | 138.47 | 138.01 | -1.61% | 95,237 |
| Aug 14, 2025 | 141.31 | 141.60 | 139.06 | 140.73 | 139.90 | -1.64% | 72,923 |
| Aug 13, 2025 | 140.99 | 143.12 | 139.08 | 143.08 | 142.23 | 2.09% | 142,973 |
| Aug 12, 2025 | 138.46 | 140.57 | 137.37 | 140.15 | 139.32 | 2.30% | 104,010 |
| Aug 11, 2025 | 135.80 | 137.26 | 135.10 | 137.00 | 136.19 | 0.83% | 70,245 |
| Aug 8, 2025 | 135.93 | 137.13 | 135.68 | 135.87 | 135.06 | 0.32% | 33,728 |
| Aug 7, 2025 | 135.73 | 136.40 | 134.30 | 135.43 | 134.63 | - | 47,464 |
| Aug 6, 2025 | 136.09 | 136.09 | 134.14 | 135.43 | 134.63 | -0.35% | 77,816 |
| Aug 5, 2025 | 135.16 | 136.03 | 134.31 | 135.91 | 135.10 | 0.37% | 64,381 |
| Aug 4, 2025 | 133.92 | 135.59 | 133.64 | 135.41 | 134.61 | 1.49% | 65,423 |
| Aug 1, 2025 | 135.33 | 135.33 | 132.82 | 133.42 | 132.63 | -2.26% | 70,276 |
| Jul 31, 2025 | 134.67 | 137.53 | 134.67 | 136.51 | 135.70 | 0.60% | 77,604 |
| Jul 30, 2025 | 137.34 | 137.65 | 134.70 | 135.70 | 134.90 | -0.83% | 66,797 |
| Jul 29, 2025 | 139.01 | 139.01 | 135.46 | 136.83 | 136.02 | -0.76% | 72,252 |
| Jul 28, 2025 | 137.06 | 139.65 | 136.74 | 137.88 | 137.06 | 0.09% | 89,356 |
| Jul 25, 2025 | 138.60 | 139.00 | 135.39 | 137.76 | 136.94 | 0.20% | 78,597 |
| Jul 24, 2025 | 133.48 | 137.61 | 133.48 | 137.49 | 136.68 | -0.46% | 112,249 |
| Jul 23, 2025 | 137.36 | 138.51 | 136.71 | 138.13 | 137.31 | 0.81% | 70,171 |
| Jul 22, 2025 | 134.48 | 138.04 | 134.48 | 137.02 | 136.21 | 1.37% | 117,208 |
| Jul 21, 2025 | 138.23 | 138.24 | 134.75 | 135.17 | 134.37 | -1.47% | 70,606 |
| Jul 18, 2025 | 139.39 | 139.39 | 135.67 | 137.18 | 136.37 | -1.05% | 169,667 |
| Jul 17, 2025 | 135.60 | 138.75 | 135.60 | 138.64 | 137.82 | 2.05% | 185,443 |