Lindsay Corporation Common Stock (LNN)

114.82
-0.09 (-0.08%)
NYSE· Last Trade: Sep 1st, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lindsay Corporation Common Stock (LNN)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026113.80115.14112.84114.82101,018114.82
8/31/2026113.68115.83112.76114.91155,760114.91
8/28/2026114.93115.00112.72113.88114,150113.88
8/27/2026113.14114.77111.03114.26216,543114.26
8/26/2026114.33116.00113.45114.13103,360114.13
8/25/2026117.05117.05114.13114.17113,865114.17
8/24/2026117.35119.50115.52116.24164,478116.24
8/21/2026116.75117.39113.48116.17163,442116.17
8/20/2026113.39116.94113.33116.14132,659116.14
8/19/2026113.36116.00112.81114.36151,889114.36
8/18/2026115.20116.00111.74111.8089,456111.80
8/17/2026114.18115.08113.77114.0472,064114.04
8/14/2026114.65115.74114.03115.0751,378114.69
8/13/2026116.13116.13113.51114.5995,553114.21
8/12/2026114.98115.92113.75115.71146,558115.33
8/11/2026115.74117.93114.72114.9999,632114.61
8/10/2026115.51118.38113.64115.21123,042114.83
8/07/2026114.52116.99114.52116.0694,614115.68
8/06/2026114.21115.92113.61114.65106,002114.27
8/05/2026117.37118.36114.64114.82128,336114.44
8/04/2026113.75118.10113.05117.73101,883117.34
8/03/2026112.53114.94112.53113.19101,705112.82
7/31/2026110.14111.73109.74110.82112,722110.45
7/30/2026112.50112.80110.02110.57108,097110.20
7/29/2026113.90114.99111.15112.43139,696112.06
7/28/2026115.88117.64114.98115.14121,744114.76
7/27/2026113.72115.72112.82114.60107,478114.22
7/24/2026114.68115.30113.02113.96103,399113.58
7/23/2026113.64115.64113.28113.43130,031113.06
7/22/2026112.99114.12112.25113.7986,400113.41
7/21/2026112.96114.84111.72112.08117,930111.71
7/20/2026112.30114.19111.56112.87136,108112.50
7/17/2026116.46119.82115.53115.54104,056115.16
7/16/2026115.20118.50115.20118.26106,171117.87
7/15/2026115.75117.09115.14115.65126,878115.27
7/14/2026116.05117.22113.50115.46142,576115.08
7/13/2026113.82115.59113.27114.93125,327114.55
7/10/2026111.12114.74111.12113.82152,452113.44
7/09/2026111.60112.14109.62111.18131,787110.81
7/08/2026114.64114.90111.03111.15197,815110.78
7/07/2026117.11118.58114.00115.24184,571114.86
7/06/2026121.15121.15115.80117.61323,013117.22
7/02/2026129.35131.18116.28122.12380,744121.72
7/01/2026122.89124.38121.07121.07167,701120.67
6/30/2026124.63125.00122.55123.80195,978123.39
6/29/2026124.32125.04123.08124.23184,621123.82
6/26/2026124.22125.59122.56124.85457,907124.44
6/25/2026121.76125.00121.76124.87103,034124.46
6/24/2026117.69121.67117.69120.53115,263120.13
6/23/2026115.91118.19115.26117.42104,442117.03
6/22/2026118.36118.99115.21116.73163,031116.34
6/18/2026117.41119.18116.27119.10369,206118.71
6/17/2026115.26119.27115.26116.10226,503115.72
6/16/2026115.53117.67113.86116.09146,075115.71
6/15/2026116.38117.29114.59114.80198,703114.42
6/12/2026115.34117.00114.67115.3595,314114.97
6/11/2026112.90114.97112.21114.68131,928114.30
6/10/2026115.27115.52112.57112.75165,944112.38
6/09/2026113.09115.00112.23114.55115,124114.17
6/08/2026112.21114.62111.09113.09192,121112.72
6/05/2026114.61116.05112.10112.67204,706112.30
6/04/2026115.09115.90113.05114.08180,404113.70
6/03/2026113.05113.73112.02113.28164,698112.91
6/02/2026110.80113.97110.00113.51246,000113.14