Skip to main content
Lindsay Corporation (LNN)
NYSE: LNN · Real-Time Price · USD
110.89
+0.41 (0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
111.17
+0.28 (0.26%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Lindsay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026111.36111.36108.01110.89110.890.37%172,397
Apr 27, 2026109.44110.85108.94110.48110.481.46%148,309
Apr 24, 2026110.16111.03107.56108.89108.89-1.48%345,988
Apr 23, 2026108.33110.74108.10110.53110.532.21%118,696
Apr 22, 2026107.17108.18106.20108.14108.141.21%118,498
Apr 21, 2026108.21109.50106.20106.85106.85-1.23%148,090
Apr 20, 2026106.94109.37106.80108.18108.18-0.10%181,690
Apr 17, 2026106.94110.66106.73108.29108.291.77%267,761
Apr 16, 2026107.04108.32105.73106.41106.41-0.56%173,767
Apr 15, 2026111.78111.78106.95107.01107.01-4.85%175,486
Apr 14, 2026111.70113.72111.70112.46112.46-0.35%169,659
Apr 13, 2026110.70114.24110.43112.85112.852.43%200,679
Apr 10, 2026112.04112.33110.13110.17110.17-1.55%123,998
Apr 9, 2026108.00113.09108.00111.91111.913.22%161,876
Apr 8, 2026108.49109.43106.11108.42108.422.52%237,844
Apr 7, 2026102.84106.18101.81105.75105.752.75%310,325
Apr 6, 2026102.10103.1897.27102.92102.92-0.10%331,652
Apr 2, 2026106.67115.14102.87103.02103.02-12.06%364,436
Apr 1, 2026119.77121.90115.07117.15117.15-1.61%224,291
Mar 31, 2026119.24120.88116.60119.07119.071.22%218,759
Mar 30, 2026118.29121.00116.51117.63117.63-0.08%91,522
Mar 27, 2026120.01120.31116.96117.72117.72-2.32%110,305
Mar 26, 2026119.35121.08119.35120.51120.51-0.02%70,738
Mar 25, 2026120.88121.63118.87120.54120.540.69%66,324
Mar 24, 2026117.36121.16117.30119.71119.710.89%106,982
Mar 23, 2026118.21119.89117.87118.65118.653.20%119,918
Mar 20, 2026115.39117.44113.49114.97114.97-0.29%566,092
Mar 19, 2026115.79117.42114.99115.30115.30-1.14%169,272
Mar 18, 2026114.99117.65114.78116.63116.63-0.16%186,459
Mar 17, 2026119.18119.55115.00116.82116.82-1.39%139,668
Mar 16, 2026125.34126.68117.32118.47118.47-5.51%280,200
Mar 13, 2026126.90128.20124.76125.38125.38-0.41%105,726
Mar 12, 2026124.15127.87122.42125.89125.890.45%139,667
Mar 11, 2026127.64128.40124.07125.32125.32-1.96%160,622
Mar 10, 2026127.34130.03126.53127.82127.82-1.18%80,188
Mar 9, 2026127.70129.90125.63129.34129.34-0.20%100,169
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