Lindsay Corporation Common Stock (LNN)

121.45
+2.38 (2.00%)
NYSE · Last Trade: Apr 1st, 11:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lindsay Corporation Common Stock (LNN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026119.24120.88116.60119.07218,760119.07
3/30/2026118.29121.00116.51117.6391,522117.63
3/27/2026120.01120.31116.96117.72110,306117.72
3/26/2026119.35121.08119.35120.5170,739120.51
3/25/2026120.88121.63118.87120.5466,325120.54
3/24/2026117.36121.16117.30119.71106,983119.71
3/23/2026118.21119.89117.87118.65119,981118.65
3/20/2026115.39117.44113.49114.97580,399114.97
3/19/2026115.79117.42114.99115.30169,272115.30
3/18/2026114.99117.65114.78116.63186,460116.63
3/17/2026119.18119.55115.00116.82139,677116.82
3/16/2026125.34126.68117.32118.47280,202118.47
3/13/2026126.90128.19124.75125.38105,727125.38
3/12/2026124.15127.87122.42125.89139,668125.89
3/11/2026127.64128.40124.07125.32160,622125.32
3/10/2026127.34130.03126.53127.8280,189127.82
3/09/2026127.70129.90125.63129.34100,169129.34
3/06/2026129.33130.12126.23129.6076,434129.60
3/05/2026133.91134.92129.54131.1165,177131.11
3/04/2026133.92135.18131.60134.92112,454134.92
3/03/2026133.85133.85129.59133.0368,639133.03
3/02/2026133.53135.49131.88135.1294,666135.12
2/27/2026133.10135.41132.76134.7068,811134.70
2/26/2026135.09136.66132.22134.0765,692134.07
2/25/2026136.65136.65131.40134.2068,601134.20
2/24/2026136.33138.21135.03135.7470,055135.74
2/23/2026136.85137.22134.89135.7581,213135.75
2/20/2026136.25137.90133.95136.1877,269136.18
2/19/2026133.41140.31133.41136.33194,572136.33
2/18/2026133.05134.22131.71133.11112,078133.11
2/17/2026135.72148.00133.01134.3152,257134.31
2/13/2026133.83136.30133.28134.9682,375134.96
2/12/2026136.05137.28133.38134.6771,119134.67
2/11/2026135.73137.40134.60134.6570,980134.65
2/10/2026131.81135.18131.81134.8937,177134.89
2/09/2026134.04134.04131.86133.2156,286133.21
2/06/2026132.66135.23128.51134.0365,024134.03
2/05/2026132.46134.24131.90132.79102,386132.79
2/04/2026129.50133.05126.53132.16111,129132.16
2/03/2026125.85129.25125.85128.6686,769128.66
2/02/2026125.04127.41124.95127.2783,790127.27
1/30/2026123.87125.98123.68125.2791,414125.27
1/29/2026124.39125.36123.61125.2373,179125.23
1/28/2026124.57125.29123.09123.5966,510123.59
1/27/2026124.66125.97123.05124.6254,946124.62
1/26/2026125.50125.65123.36124.2864,152124.28
1/23/2026125.16126.46123.63124.8259,427124.82
1/22/2026126.34127.13125.47126.3468,373126.34
1/21/2026123.69126.28123.33125.72107,655125.72
1/20/2026125.16125.16122.39122.9982,656122.99
1/16/2026126.11126.11124.27124.4184,977124.41
1/15/2026125.08127.02124.35126.39102,202126.39
1/14/2026123.70125.59122.59124.72114,371124.72
1/13/2026123.70124.27122.43123.40132,022123.40
1/12/2026123.78127.86122.52123.35162,811123.35
1/09/2026126.48126.59122.70125.14165,410125.14
1/08/2026116.00128.83116.00126.64320,783126.64
1/07/2026123.27124.10116.83118.54238,979118.54
1/06/2026120.33124.27120.26124.2391,509124.23
1/05/2026120.53123.40120.50121.0084,256121.00
1/02/2026118.62121.64117.25121.15161,022121.15