Limoneira Company LMNR
NASDAQ · United States · Process Industries
$11.89-0.01 (-0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.85 | -0.42% | $12.00 | $12.13 | $11.75 | 44.24K |
| 2026-09-30 | $11.90 | -1.82% | $12.16 | $12.18 | $11.77 | 161.20K |
| 2026-09-29 | $12.12 | +0.58% | $12.00 | $12.36 | $11.99 | 194.00K |
| 2026-09-28 | $12.05 | +2.29% | $11.76 | $12.07 | $11.71 | 145.10K |
| 2026-09-25 | $11.78 | -1.59% | $11.97 | $12.14 | $11.73 | 149.80K |
| 2026-09-24 | $11.97 | -0.99% | $12.15 | $12.15 | $11.87 | 110.30K |
| 2026-09-23 | $12.09 | -4.73% | $12.69 | $12.69 | $12.02 | 158.20K |
| 2026-09-22 | $12.69 | +0.71% | $12.72 | $12.85 | $12.65 | 117.50K |
| 2026-09-21 | $12.60 | -1.02% | $12.74 | $12.91 | $12.48 | 108.40K |
| 2026-09-18 | $12.73 | -0.86% | $12.79 | $12.95 | $12.68 | 216.20K |
| 2026-09-17 | $12.84 | +1.50% | $12.77 | $12.95 | $12.42 | 142.70K |
| 2026-09-16 | $12.65 | -3.80% | $13.16 | $13.26 | $12.59 | 177.50K |
| 2026-09-15 | $13.15 | -1.72% | $13.31 | $13.45 | $13.00 | 185.90K |
| 2026-09-14 | $13.38 | +2.53% | $13.05 | $13.49 | $13.04 | 195.70K |
| 2026-09-11 | $13.05 | -1.95% | $13.35 | $13.46 | $12.79 | 322.80K |
| 2026-09-10 | $13.31 | -10.91% | $13.37 | $13.93 | $13.12 | 457.10K |
| 2026-09-09 | $14.94 | -0.60% | $15.02 | $15.22 | $14.88 | 103.70K |
| 2026-09-08 | $15.03 | +0.27% | $14.97 | $15.20 | $14.85 | 64.10K |
| 2026-09-04 | $14.99 | -0.07% | $14.94 | $15.08 | $14.90 | 49.70K |
| 2026-09-03 | $15.00 | +1.35% | $14.78 | $15.12 | $14.65 | 129.10K |
| 2026-09-02 | $14.80 | +4.15% | $14.21 | $14.95 | $14.21 | 134.20K |
| 2026-09-01 | $14.21 | +3.27% | $13.77 | $14.22 | $13.74 | 68.30K |
| 2026-08-31 | $13.76 | -0.15% | $13.78 | $13.92 | $13.70 | 80.80K |
| 2026-08-28 | $13.78 | +1.62% | $13.61 | $13.91 | $13.61 | 75.70K |
| 2026-08-27 | $13.56 | +0.44% | $13.50 | $13.64 | $13.32 | 54.40K |
| 2026-08-26 | $13.50 | -2.17% | $13.84 | $13.84 | $13.50 | 39.80K |
| 2026-08-25 | $13.80 | -1.50% | $13.96 | $14.11 | $13.72 | 51.90K |
| 2026-08-24 | $14.01 | +1.16% | $13.88 | $14.18 | $13.86 | 45.10K |
| 2026-08-21 | $13.85 | -0.79% | $13.99 | $14.00 | $13.67 | 83.70K |
| 2026-08-20 | $13.96 | -0.21% | $13.95 | $14.04 | $13.82 | 38.60K |
| 2026-08-19 | $13.99 | -0.29% | $14.05 | $14.35 | $13.98 | 65.00K |
| 2026-08-18 | $14.03 | +1.74% | $13.94 | $14.14 | $13.84 | 51.90K |
| 2026-08-17 | $13.79 | -0.43% | $13.76 | $13.85 | $13.72 | 44.00K |
| 2026-08-14 | $13.85 | +0.29% | $13.85 | $14.00 | $13.75 | 53.30K |
| 2026-08-13 | $13.81 | -0.14% | $13.92 | $14.08 | $13.76 | 62.80K |
| 2026-08-12 | $13.83 | -1.14% | $13.97 | $13.97 | $13.80 | 39.60K |
| 2026-08-11 | $13.99 | +1.67% | $13.79 | $14.04 | $13.79 | 44.00K |
| 2026-08-10 | $13.76 | -0.72% | $13.86 | $13.95 | $13.70 | 47.10K |
| 2026-08-07 | $13.86 | +0.80% | $13.76 | $14.01 | $13.75 | 63.00K |
| 2026-08-06 | $13.75 | +0.29% | $13.78 | $13.87 | $13.60 | 69.60K |
| 2026-08-05 | $13.71 | +1.11% | $13.58 | $13.74 | $13.45 | 46.00K |
| 2026-08-04 | $13.56 | +3.04% | $13.22 | $13.61 | $13.11 | 110.60K |
| 2026-08-03 | $13.16 | +1.46% | $13.09 | $13.22 | $12.90 | 144.90K |
| 2026-07-31 | $12.97 | -2.26% | $13.26 | $13.39 | $12.94 | 75.70K |
| 2026-07-30 | $13.27 | -1.34% | $13.45 | $13.50 | $13.21 | 90.90K |
| 2026-07-29 | $13.45 | -0.37% | $13.50 | $13.66 | $13.38 | 74.70K |
| 2026-07-28 | $13.50 | +1.05% | $13.53 | $13.95 | $13.42 | 51.60K |
| 2026-07-27 | $13.36 | +2.30% | $13.17 | $13.40 | $13.17 | 55.30K |
| 2026-07-24 | $13.06 | -0.38% | $13.15 | $13.21 | $13.02 | 39.60K |
| 2026-07-23 | $13.11 | -1.21% | $13.16 | $13.23 | $12.96 | 102.60K |
| 2026-07-22 | $13.27 | +1.22% | $13.11 | $13.39 | $13.04 | 49.90K |
| 2026-07-21 | $13.11 | -1.28% | $13.22 | $13.33 | $12.95 | 109.10K |
| 2026-07-20 | $13.28 | -1.85% | $13.52 | $13.77 | $13.14 | 43.70K |
| 2026-07-17 | $13.53 | -3.36% | $13.99 | $14.21 | $13.53 | 62.50K |
| 2026-07-16 | $14.00 | +2.19% | $13.82 | $14.05 | $13.74 | 42.50K |
| 2026-07-15 | $13.70 | +0.59% | $13.60 | $13.80 | $13.60 | 45.20K |
| 2026-07-14 | $13.62 | -2.16% | $13.93 | $13.94 | $13.52 | 64.30K |
| 2026-07-13 | $13.92 | +4.90% | $13.33 | $13.96 | $13.33 | 73.20K |
| 2026-07-10 | $13.27 | +0.38% | $13.22 | $13.38 | $13.10 | 89.70K |
| 2026-07-09 | $13.22 | -0.75% | $13.32 | $13.32 | $12.95 | 79.00K |
| 2026-07-08 | $13.32 | -0.89% | $13.31 | $13.45 | $13.01 | 65.80K |
| 2026-07-07 | $13.44 | +0.83% | $13.41 | $13.64 | $13.27 | 48.90K |
| 2026-07-06 | $13.33 | +0.83% | $13.23 | $13.42 | $13.08 | 65.00K |
| 2026-07-02 | $13.22 | -1.93% | $13.51 | $13.51 | $13.16 | 52.40K |
| 2026-07-01 | $13.48 | +2.67% | $13.17 | $13.53 | $13.00 | 69.10K |
| 2026-06-30 | $13.13 | +0.31% | $13.00 | $13.27 | $12.95 | 73.40K |
| 2026-06-29 | $13.09 | -2.46% | $13.40 | $13.40 | $13.02 | 86.80K |
| 2026-06-26 | $13.42 | +3.31% | $12.99 | $13.52 | $12.89 | 393.90K |
| 2026-06-25 | $12.99 | -1.14% | $13.13 | $13.20 | $12.92 | 60.60K |
| 2026-06-24 | $13.14 | -0.61% | $13.22 | $13.35 | $13.01 | 74.90K |
| 2026-06-23 | $13.22 | +3.12% | $12.93 | $13.35 | $12.78 | 51.70K |
| 2026-06-22 | $12.82 | -1.91% | $13.10 | $13.11 | $12.79 | 96.00K |
| 2026-06-18 | $13.07 | +2.03% | $12.95 | $13.15 | $12.73 | 106.40K |
| 2026-06-17 | $12.81 | -1.46% | $12.99 | $13.34 | $12.75 | 195.50K |
| 2026-06-16 | $13.00 | -1.07% | $13.16 | $13.33 | $12.95 | 220.60K |
| 2026-06-15 | $13.14 | +1.39% | $12.99 | $13.51 | $12.96 | 163.70K |
| 2026-06-12 | $12.96 | -0.38% | $13.01 | $13.23 | $12.89 | 95.00K |
| 2026-06-11 | $13.01 | -1.29% | $13.21 | $13.33 | $12.69 | 172.10K |
| 2026-06-10 | $13.18 | +8.93% | $11.76 | $13.35 | $11.75 | 258.00K |
| 2026-06-09 | $12.10 | +1.85% | $11.90 | $12.29 | $11.90 | 95.00K |
| 2026-06-08 | $11.88 | +0.42% | $11.93 | $12.14 | $11.67 | 73.30K |
| 2026-06-05 | $11.83 | -0.34% | $11.91 | $12.48 | $11.74 | 143.70K |
| 2026-06-04 | $11.87 | -7.98% | $13.08 | $13.26 | $11.69 | 147.80K |
| 2026-06-03 | $12.90 | +0.55% | $12.88 | $13.04 | $12.73 | 150.40K |
| 2026-06-02 | $12.83 | +0.39% | $12.63 | $12.87 | $12.63 | 87.60K |
| 2026-06-01 | $12.78 | +0.47% | $12.63 | $12.87 | $12.50 | 147.10K |
| 2026-05-29 | $12.72 | -0.93% | $12.84 | $13.05 | $12.68 | 197.70K |
| 2026-05-28 | $12.84 | +0.23% | $12.74 | $13.04 | $12.67 | 65.10K |
| 2026-05-27 | $12.81 | +0.08% | $12.81 | $13.10 | $12.75 | 82.30K |
| 2026-05-26 | $12.80 | +0.08% | $12.80 | $12.88 | $12.58 | 130.20K |