Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
127.45
-2.15 (-1.66%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026127.70129.54125.63129.47--0.10%67,893
Mar 6, 2026129.33130.12126.23129.60129.60-1.15%76,433
Mar 5, 2026133.91134.92129.55131.11131.11-2.82%65,176
Mar 4, 2026133.92135.18131.60134.92134.921.42%111,517
Mar 3, 2026133.85133.85129.59133.03133.03-1.55%68,638
Mar 2, 2026133.53135.49131.88135.12135.120.31%94,664
Feb 27, 2026133.10135.41132.76134.70134.700.47%68,740
Feb 26, 2026135.09136.66132.22134.07134.07-0.10%65,691
Feb 25, 2026136.65136.65131.40134.20134.20-1.13%68,601
Feb 24, 2026136.33138.21135.04135.74135.74-0.01%70,054
Feb 23, 2026136.85137.22134.89135.75135.75-0.32%81,213
Feb 20, 2026136.25137.90133.95136.18136.18-0.11%77,269
Feb 19, 2026133.41140.31133.41136.33136.332.42%194,572
Feb 18, 2026133.05134.22131.71133.11133.11-0.89%112,078
Feb 17, 2026135.72148.00133.01134.31134.31-0.48%52,255
Feb 13, 2026133.83136.30133.28134.96134.960.22%77,080
Feb 12, 2026136.05137.28133.38134.67134.300.01%71,119
Feb 11, 2026135.73137.40134.60134.65134.28-0.18%70,980
Feb 10, 2026131.81135.18131.81134.89134.521.26%37,177
Feb 9, 2026134.04134.04131.86133.21132.84-0.61%56,286
Feb 6, 2026132.66135.23128.51134.03133.660.93%65,024
Feb 5, 2026132.46134.24131.90132.79132.430.48%102,386
Feb 4, 2026129.50133.05126.53132.16131.802.72%111,129
Feb 3, 2026125.85129.25125.85128.66128.311.09%86,769
Feb 2, 2026125.04127.41124.95127.27126.921.60%83,790
Jan 30, 2026123.87125.98123.68125.27124.930.03%91,414
Jan 29, 2026124.39125.36123.61125.23124.891.33%73,179
Jan 28, 2026124.57125.29123.09123.59123.25-0.83%66,510
Jan 27, 2026124.66125.98123.05124.62124.280.27%54,946
Jan 26, 2026125.50125.65123.36124.28123.94-0.43%64,162
Jan 23, 2026125.16126.46123.63124.82124.48-1.20%59,427
Jan 22, 2026126.34127.13125.47126.34125.990.49%68,373
Jan 21, 2026123.69126.28123.33125.72125.372.22%107,655
Jan 20, 2026125.16125.16122.39122.99122.65-1.14%82,656
Jan 16, 2026126.11126.11124.27124.41124.07-1.57%84,977
Jan 15, 2026125.08127.02124.35126.39126.041.34%102,212
Jan 14, 2026123.70125.59122.60124.72124.381.07%114,371
Jan 13, 2026123.70124.27122.43123.40123.060.04%132,022
Jan 12, 2026123.78127.86122.52123.35123.01-1.43%162,811
Jan 9, 2026126.48126.59122.70125.14124.80-1.18%165,410
Jan 8, 2026116.00128.83116.00126.64126.296.83%320,783
Jan 7, 2026123.27124.10116.83118.54118.21-4.58%240,709
Jan 6, 2026120.33124.27120.26124.23123.892.67%91,509
Jan 5, 2026120.53123.40120.50121.00120.67-0.12%84,271
Jan 2, 2026118.62121.64117.25121.15120.822.78%161,022
Dec 31, 2025118.86120.77117.70117.87117.55-0.84%135,186
Dec 30, 2025118.53119.56118.17118.87118.540.32%64,766
Dec 29, 2025118.78120.12117.89118.49118.16-0.40%61,405
Dec 26, 2025118.83120.84117.77118.97118.640.27%55,224
Dec 24, 2025118.45118.91117.70118.65118.320.91%51,573
Dec 23, 2025121.49121.49117.05117.58117.26-2.00%131,978
Dec 22, 2025120.82122.61119.40119.98119.65-0.51%77,766
Dec 19, 2025121.00121.72119.90120.60120.27-0.66%329,707
Dec 18, 2025122.76123.79120.99121.40121.07-0.60%116,228
Dec 17, 2025121.28123.61120.67122.13121.790.15%86,208
Dec 16, 2025121.60123.10119.41121.95121.612.74%211,216
Dec 15, 2025122.18122.40115.40118.70118.37-2.98%224,921
Dec 12, 2025123.07125.06121.91122.35122.01-0.72%139,227
Dec 11, 2025122.39126.83122.39123.24122.901.06%173,072
Dec 10, 2025119.94122.54118.05121.95121.612.62%115,762
Dec 9, 2025117.99119.68117.99118.84118.510.57%76,018
Dec 8, 2025118.80119.43117.56118.17117.85-0.60%113,068
Dec 5, 2025117.01118.88117.01118.88118.550.77%109,450
Dec 4, 2025117.94118.91117.37117.97117.65-0.49%115,176
Dec 3, 2025117.93119.13117.05118.55118.221.26%92,710
Dec 2, 2025117.03119.96115.97117.08116.760.07%143,336
Dec 1, 2025114.75117.35113.52117.00116.681.80%184,179
Nov 28, 2025117.25117.25114.40114.93114.61-1.31%86,403
Nov 26, 2025116.67119.24116.44116.45116.13-1.20%184,735
Nov 25, 2025114.83117.98114.20117.87117.553.17%170,536
Nov 24, 2025112.60115.00112.09114.25113.941.37%191,277
Nov 21, 2025109.97113.38109.28112.71112.402.85%151,821
Nov 20, 2025109.17113.25107.84109.59109.290.72%176,478
Nov 19, 2025107.19110.82106.71108.81108.511.01%166,921
Nov 18, 2025106.70108.65106.50107.72107.421.08%138,768
Nov 17, 2025110.02110.02106.10106.57106.28-3.18%133,457
Nov 14, 2025111.50111.57109.44110.07109.77-1.62%83,799
Nov 13, 2025111.58113.07111.51111.88111.20-0.26%112,634
Nov 12, 2025112.57114.07112.07112.17111.49-0.20%95,914
Nov 11, 2025111.45113.15110.61112.40111.720.83%91,975
Nov 10, 2025111.50112.95110.46111.47110.800.53%109,852
Nov 7, 2025110.96112.36109.27110.88110.21-1.01%153,821
Nov 6, 2025114.73115.70111.62112.01111.33-2.68%156,212
Nov 5, 2025114.48117.98113.54115.09114.392.49%168,396
Nov 4, 2025111.57112.96110.30112.29111.610.11%111,454
Nov 3, 2025110.66112.45109.66112.17111.490.84%161,229
Oct 31, 2025109.60112.21109.32111.24110.571.04%151,075
Oct 30, 2025111.31111.86109.65110.10109.43-1.30%157,456
Oct 29, 2025109.06111.66109.06111.55110.881.89%174,328
Oct 28, 2025114.15114.15108.70109.48108.82-4.31%182,781
Oct 27, 2025116.27117.12114.07114.41113.72-1.90%170,679
Oct 24, 2025118.97122.09115.82116.62115.91-0.50%187,871
Oct 23, 2025115.65119.05109.87117.21116.50-4.44%606,257
Oct 22, 2025128.83128.83117.41122.65121.91-4.81%376,722
Oct 21, 2025129.58130.02127.94128.85128.07-0.18%270,325
Oct 20, 2025131.54131.54126.70129.08128.30-0.61%207,597
Oct 17, 2025131.10132.60129.24129.87129.08-0.88%139,745
Oct 16, 2025135.15136.29130.61131.02130.23-2.56%155,303
Oct 15, 2025135.50135.92132.71134.46133.650.47%91,145
Oct 14, 2025130.91134.69130.91133.83133.020.97%110,539