Lindsay Corporation LNN
NYSE · United States · Producer Manufacturing
$110.54-1.41 (-1.26%)
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 | $109.80 | -1.91% | $111.64 | $111.91 | $109.78 | 38.94K |
| 2026-09-30 | $111.94 | -0.87% | $113.00 | $114.29 | $111.55 | 179.70K |
| 2026-09-29 | $112.92 | -0.86% | $113.56 | $114.56 | $112.59 | 115.00K |
| 2026-09-28 | $113.90 | -0.31% | $113.84 | $115.12 | $112.87 | 96.30K |
| 2026-09-25 | $114.25 | +1.32% | $113.14 | $114.99 | $112.98 | 135.20K |
| 2026-09-24 | $112.76 | -2.66% | $117.59 | $117.72 | $111.25 | 150.30K |
| 2026-09-23 | $115.84 | +0.81% | $114.71 | $117.57 | $114.02 | 117.30K |
| 2026-09-22 | $114.91 | -0.08% | $116.31 | $116.90 | $114.60 | 175.40K |
| 2026-09-21 | $115.00 | -0.11% | $115.86 | $116.63 | $114.51 | 148.10K |
| 2026-09-18 | $115.13 | -1.82% | $116.75 | $116.87 | $114.86 | 348.30K |
| 2026-09-17 | $117.27 | -0.81% | $119.63 | $119.63 | $117.19 | 141.10K |
| 2026-09-16 | $118.23 | -0.49% | $119.40 | $119.90 | $116.99 | 148.70K |
| 2026-09-15 | $118.81 | +0.40% | $118.53 | $120.93 | $117.70 | 234.80K |
| 2026-09-14 | $118.34 | +1.71% | $116.00 | $118.96 | $115.00 | 151.90K |
| 2026-09-11 | $116.35 | -0.82% | $118.52 | $118.92 | $116.35 | 117.60K |
| 2026-09-10 | $117.31 | -2.95% | $120.01 | $120.51 | $117.24 | 150.40K |
| 2026-09-09 | $120.87 | -1.84% | $122.57 | $124.84 | $120.08 | 146.00K |
| 2026-09-08 | $123.14 | -0.20% | $122.97 | $124.19 | $120.10 | 390.00K |
| 2026-09-04 | $123.39 | +0.44% | $121.73 | $125.14 | $121.05 | 169.20K |
| 2026-09-03 | $122.85 | +2.28% | $121.53 | $123.01 | $119.15 | 278.80K |
| 2026-09-02 | $120.11 | +4.61% | $115.33 | $120.91 | $112.69 | 178.80K |
| 2026-09-01 | $114.82 | -0.08% | $113.80 | $115.14 | $112.84 | 101.00K |
| 2026-08-31 | $114.91 | +0.90% | $113.68 | $115.83 | $112.76 | 155.70K |
| 2026-08-28 | $113.88 | -0.33% | $114.93 | $115.00 | $112.72 | 114.10K |
| 2026-08-27 | $114.26 | +0.11% | $113.14 | $114.77 | $111.03 | 216.50K |
| 2026-08-26 | $114.13 | -0.04% | $114.33 | $116.00 | $113.45 | 103.40K |
| 2026-08-25 | $114.17 | -1.78% | $117.05 | $117.05 | $114.13 | 113.80K |
| 2026-08-24 | $116.24 | +0.06% | $117.35 | $119.50 | $115.52 | 164.50K |
| 2026-08-21 | $116.17 | +0.03% | $116.75 | $117.39 | $113.48 | 163.40K |
| 2026-08-20 | $116.14 | +1.56% | $113.39 | $116.94 | $113.33 | 132.70K |
| 2026-08-19 | $114.36 | +2.29% | $113.36 | $116.00 | $112.81 | 151.90K |
| 2026-08-18 | $111.80 | -1.96% | $115.20 | $116.00 | $111.74 | 89.50K |
| 2026-08-17 | $114.04 | -0.90% | $114.18 | $115.08 | $113.77 | 72.10K |
| 2026-08-14 | $115.07 | +0.42% | $114.65 | $115.74 | $114.03 | 51.40K |
| 2026-08-13 | $114.59 | -0.97% | $116.13 | $116.13 | $113.51 | 95.60K |
| 2026-08-12 | $115.71 | +0.63% | $114.98 | $115.92 | $113.75 | 146.60K |
| 2026-08-11 | $114.99 | -0.19% | $115.74 | $117.93 | $114.72 | 99.60K |
| 2026-08-10 | $115.21 | -0.73% | $115.51 | $118.38 | $113.64 | 123.00K |
| 2026-08-07 | $116.06 | +1.23% | $114.52 | $116.99 | $114.52 | 94.60K |
| 2026-08-06 | $114.65 | -0.15% | $114.21 | $115.92 | $113.61 | 106.00K |
| 2026-08-05 | $114.82 | -2.47% | $117.37 | $118.37 | $114.64 | 128.20K |
| 2026-08-04 | $117.73 | +4.01% | $113.75 | $118.10 | $113.05 | 101.90K |
| 2026-08-03 | $113.19 | +2.14% | $112.53 | $114.94 | $112.53 | 101.70K |
| 2026-07-31 | $110.82 | +0.23% | $110.14 | $111.73 | $109.74 | 112.70K |
| 2026-07-30 | $110.57 | -1.65% | $112.50 | $112.80 | $110.02 | 108.10K |
| 2026-07-29 | $112.43 | -2.35% | $113.90 | $114.99 | $111.15 | 139.70K |
| 2026-07-28 | $115.14 | +0.47% | $115.88 | $117.64 | $114.98 | 121.70K |
| 2026-07-27 | $114.60 | +0.56% | $113.72 | $115.72 | $112.82 | 107.50K |
| 2026-07-24 | $113.96 | +0.47% | $114.68 | $115.30 | $113.02 | 103.40K |
| 2026-07-23 | $113.43 | -0.32% | $113.64 | $115.64 | $113.28 | 130.00K |
| 2026-07-22 | $113.79 | +1.53% | $112.99 | $114.12 | $112.26 | 86.40K |
| 2026-07-21 | $112.08 | -0.70% | $112.96 | $114.84 | $111.72 | 117.90K |
| 2026-07-20 | $112.87 | -2.31% | $112.30 | $114.19 | $111.56 | 136.10K |
| 2026-07-17 | $115.54 | -2.30% | $116.46 | $119.82 | $115.53 | 104.10K |
| 2026-07-16 | $118.26 | +2.26% | $115.20 | $118.50 | $115.20 | 106.20K |
| 2026-07-15 | $115.65 | +0.16% | $115.75 | $117.10 | $115.14 | 126.90K |
| 2026-07-14 | $115.46 | +0.46% | $116.05 | $117.22 | $113.50 | 142.60K |
| 2026-07-13 | $114.93 | +0.98% | $113.82 | $115.59 | $113.27 | 125.30K |
| 2026-07-10 | $113.82 | +2.37% | $111.12 | $114.74 | $111.12 | 152.50K |
| 2026-07-09 | $111.18 | +0.03% | $111.60 | $112.14 | $109.62 | 131.80K |
| 2026-07-08 | $111.15 | -3.55% | $114.64 | $114.90 | $111.03 | 197.80K |
| 2026-07-07 | $115.24 | -2.02% | $117.11 | $118.58 | $114.00 | 184.60K |
| 2026-07-06 | $117.61 | -3.69% | $121.15 | $121.15 | $115.80 | 323.00K |
| 2026-07-02 | $122.12 | +0.87% | $129.35 | $131.18 | $116.28 | 380.60K |
| 2026-07-01 | $121.07 | -2.21% | $122.89 | $124.38 | $121.04 | 168.20K |
| 2026-06-30 | $123.80 | -0.35% | $124.63 | $125.00 | $122.55 | 196.00K |
| 2026-06-29 | $124.23 | -0.50% | $124.32 | $125.04 | $123.09 | 184.60K |
| 2026-06-26 | $124.85 | -0.02% | $124.22 | $125.59 | $122.56 | 457.90K |
| 2026-06-25 | $124.87 | +3.60% | $121.76 | $125.00 | $121.76 | 103.00K |
| 2026-06-24 | $120.53 | +2.65% | $117.69 | $121.67 | $117.60 | 115.30K |
| 2026-06-23 | $117.42 | +0.59% | $115.91 | $118.19 | $115.26 | 104.40K |
| 2026-06-22 | $116.73 | -1.99% | $118.36 | $118.99 | $115.21 | 163.00K |
| 2026-06-18 | $119.10 | +2.58% | $117.41 | $119.18 | $116.27 | 369.20K |
| 2026-06-17 | $116.10 | +0.01% | $115.26 | $119.27 | $115.26 | 226.50K |
| 2026-06-16 | $116.09 | +1.12% | $115.53 | $117.67 | $113.86 | 146.10K |
| 2026-06-15 | $114.80 | -0.48% | $116.38 | $117.29 | $114.59 | 198.70K |
| 2026-06-12 | $115.35 | +0.58% | $115.34 | $117.00 | $114.67 | 95.30K |
| 2026-06-11 | $114.68 | +1.71% | $112.90 | $114.98 | $112.21 | 131.90K |
| 2026-06-10 | $112.75 | -1.57% | $115.27 | $115.52 | $112.57 | 165.90K |
| 2026-06-09 | $114.55 | +1.29% | $113.09 | $115.00 | $112.23 | 115.10K |
| 2026-06-08 | $113.09 | +0.37% | $112.21 | $114.62 | $111.10 | 192.10K |
| 2026-06-05 | $112.67 | -1.24% | $114.61 | $116.05 | $112.10 | 204.70K |
| 2026-06-04 | $114.08 | +0.71% | $115.09 | $115.90 | $113.05 | 180.40K |
| 2026-06-03 | $113.28 | -0.20% | $113.05 | $113.73 | $112.02 | 164.70K |
| 2026-06-02 | $113.51 | +3.14% | $110.80 | $113.97 | $110.00 | 246.00K |
| 2026-06-01 | $110.05 | +0.70% | $108.54 | $110.99 | $108.05 | 238.40K |
| 2026-05-29 | $109.29 | -0.66% | $110.74 | $110.78 | $108.34 | 214.70K |
| 2026-05-28 | $110.02 | -0.99% | $110.10 | $111.62 | $109.30 | 355.40K |
| 2026-05-27 | $111.12 | +0.35% | $110.77 | $111.89 | $110.10 | 169.90K |
| 2026-05-26 | $110.73 | +1.41% | $109.22 | $111.07 | $108.84 | 224.40K |