Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
124.85
-0.02 (-0.02%)
At close: Jun 26, 2026, 4:00 PM EDT
127.11
+2.26 (1.81%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026124.22125.59122.56124.85124.85-0.02%346,242
Jun 25, 2026121.76125.00121.76124.87124.873.60%103,029
Jun 24, 2026117.69121.67117.60120.53120.532.65%115,253
Jun 23, 2026115.91118.19115.26117.42117.420.59%104,442
Jun 22, 2026118.36118.99115.21116.73116.73-1.99%163,009
Jun 18, 2026117.41119.18116.27119.10119.102.58%349,788
Jun 17, 2026115.26119.27115.26116.10116.100.01%226,503
Jun 16, 2026115.53117.67113.86116.09116.091.12%141,750
Jun 15, 2026116.38117.29114.59114.80114.80-0.48%198,702
Jun 12, 2026115.34117.00114.67115.35115.350.58%95,312
Jun 11, 2026112.90114.98112.21114.68114.681.71%131,915
Jun 10, 2026115.27115.52112.57112.75112.75-1.57%165,944
Jun 9, 2026113.09115.00112.23114.55114.551.29%115,123
Jun 8, 2026112.21114.62111.10113.09113.090.37%192,120
Jun 5, 2026114.61116.05112.10112.67112.67-1.24%199,008
Jun 4, 2026115.09115.90113.05114.08114.080.71%180,404
Jun 3, 2026113.05113.73112.02113.28113.28-0.20%164,696
Jun 2, 2026110.80113.97110.00113.51113.513.14%246,000
Jun 1, 2026108.54110.99108.05110.05110.050.70%238,441
May 29, 2026110.74110.78108.34109.29109.29-0.66%214,288
May 28, 2026110.10111.62109.30110.02110.02-0.99%355,229
May 27, 2026110.77111.89110.10111.12111.120.35%169,856
May 26, 2026109.22111.07108.84110.73110.731.41%224,379
May 22, 2026109.55109.89108.01109.19109.190.01%185,057
May 21, 2026107.32109.88104.39109.18109.180.65%218,364
May 20, 2026108.37109.76107.07108.48108.48-0.18%176,562
May 19, 2026108.10108.99106.54108.68108.680.52%180,403
May 18, 2026105.00109.70104.61108.12108.122.65%193,831
May 15, 2026105.82106.16103.87105.33105.33-0.73%134,175
May 14, 2026105.97106.67104.56106.47106.100.92%218,934
May 13, 2026108.10108.67104.34105.50105.13-2.38%255,402
May 12, 2026108.93109.00106.09108.07107.69-0.73%225,361
May 11, 2026109.36109.42106.84108.86108.48-0.47%167,578
May 8, 2026112.50112.50109.19109.37108.99-2.64%298,126
May 7, 2026114.44115.03112.21112.34111.95-1.23%167,861
May 6, 2026110.89114.36110.89113.74113.343.67%188,681
May 5, 2026110.08112.77106.09109.71109.33-0.83%161,435
May 4, 2026111.81111.81109.16110.63110.25-0.93%121,868
May 1, 2026112.01112.39110.18111.67111.28-0.27%127,577
Apr 30, 2026109.43112.03109.28111.97111.582.01%156,262
Apr 29, 2026110.30112.48109.09109.76109.38-1.02%143,536
Apr 28, 2026111.36111.36108.01110.89110.500.37%172,417
Apr 27, 2026109.44110.85108.94110.48110.101.46%148,309
Apr 24, 2026110.16111.03107.56108.89108.51-1.48%360,290
Apr 23, 2026108.33110.74108.10110.53110.152.21%118,696
Apr 22, 2026107.17108.18106.20108.14107.761.21%118,498
Apr 21, 2026108.21109.50106.20106.85106.48-1.23%148,102
Apr 20, 2026106.94109.37106.80108.18107.80-0.10%181,704
Apr 17, 2026106.94110.66106.73108.29107.911.77%267,762
Apr 16, 2026107.04108.32105.73106.41106.04-0.56%173,780
Apr 15, 2026111.78111.78106.95107.01106.64-4.85%175,486
Apr 14, 2026111.70113.72111.70112.46112.07-0.35%169,659
Apr 13, 2026110.70114.24110.43112.85112.462.43%200,679
Apr 10, 2026112.04112.33110.13110.17109.79-1.55%123,998
Apr 9, 2026108.00113.09108.00111.91111.523.22%161,876
Apr 8, 2026108.49109.43106.11108.42108.042.52%237,856
Apr 7, 2026102.84106.18101.81105.75105.382.75%310,374
Apr 6, 2026102.10103.1897.27102.92102.56-0.10%331,662
Apr 2, 2026106.67115.14102.87103.02102.66-12.06%365,005
Apr 1, 2026119.77121.90115.07117.15116.74-1.61%224,397
Mar 31, 2026119.24120.88116.60119.07118.661.22%218,759
Mar 30, 2026118.29121.00116.51117.63117.22-0.08%91,522
Mar 27, 2026120.01120.31116.96117.72117.31-2.32%110,305
Mar 26, 2026119.35121.08119.35120.51120.09-0.02%70,738
Mar 25, 2026120.88121.63118.87120.54120.120.69%66,324
Mar 24, 2026117.36121.16117.30119.71119.290.89%106,982
Mar 23, 2026118.21119.89117.87118.65118.243.20%119,981
Mar 20, 2026115.39117.44113.49114.97114.57-0.29%580,353
Mar 19, 2026115.79117.42114.99115.30114.90-1.14%169,272
Mar 18, 2026114.99117.65114.78116.63116.22-0.16%186,459
Mar 17, 2026119.18119.55115.00116.82116.41-1.39%139,676
Mar 16, 2026125.34126.68117.32118.47118.06-5.51%280,201
Mar 13, 2026126.90128.20124.76125.38124.94-0.41%105,726
Mar 12, 2026124.15127.87122.42125.89125.450.45%139,667
Mar 11, 2026127.64128.40124.07125.32124.88-1.96%160,622
Mar 10, 2026127.34130.03126.53127.82127.38-1.18%80,188
Mar 9, 2026127.70129.90125.63129.34128.89-0.20%100,169
Mar 6, 2026129.33130.12126.23129.60129.15-1.15%76,433
Mar 5, 2026133.91134.92129.55131.11130.65-2.82%65,176
Mar 4, 2026133.92135.18131.60134.92134.451.42%112,461
Mar 3, 2026133.85133.85129.59133.03132.57-1.55%68,638
Mar 2, 2026133.53135.49131.88135.12134.650.31%94,666
Feb 27, 2026133.10135.41132.76134.70134.230.47%68,811
Feb 26, 2026135.09136.66132.22134.07133.60-0.10%65,691
Feb 25, 2026136.65136.65131.40134.20133.73-1.13%68,601
Feb 24, 2026136.33138.21135.04135.74135.27-0.01%70,054
Feb 23, 2026136.85137.22134.89135.75135.28-0.32%81,213
Feb 20, 2026136.25137.90133.95136.18135.71-0.11%77,269
Feb 19, 2026133.41140.31133.41136.33135.862.42%194,572
Feb 18, 2026133.05134.22131.71133.11132.65-0.89%112,078
Feb 17, 2026135.72148.00133.01134.31133.84-0.48%52,265
Feb 13, 2026133.83136.30133.28134.96134.490.49%82,375
Feb 12, 2026136.05137.28133.38134.67133.830.01%71,119
Feb 11, 2026135.73137.40134.60134.65133.81-0.18%70,980
Feb 10, 2026131.81135.18131.81134.89134.051.26%37,177
Feb 9, 2026134.04134.04131.86133.21132.38-0.61%56,286
Feb 6, 2026132.66135.23128.51134.03133.200.93%65,024
Feb 5, 2026132.46134.24131.90132.79131.960.48%102,386
Feb 4, 2026129.50133.05126.53132.16131.342.72%111,129
Feb 3, 2026125.85129.25125.85128.66127.861.09%86,769