Lindsay Corporation LNN
107.25 USD -0.80 (-0.74%)
Regular-session close
107.25 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
106.74 Day range 108.38
102.92 52-week range 136.33
- YTD
- -9.01%
- 1 year
- -4.14%
LNN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 108.66 | 108.38 | 106.74 | 107.25 | -0.80 | -0.74% | 161,947 |
| Nov 12, 2026 | 109.73 | 109.97 | 107.29 | 108.05 | -0.91 | -0.84% | 99,100 |
| Nov 11, 2026 | 109.50 | 109.67 | 108.43 | 108.96 | -0.28 | -0.26% | 94,900 |
| Nov 10, 2026 | 109.42 | 110.32 | 108.41 | 109.24 | -1.06 | -0.96% | 92,000 |
| Nov 9, 2026 | 108.15 | 111.57 | 108.15 | 110.30 | +3.97 | +3.73% | 90,700 |
| Nov 6, 2026 | 106.55 | 107.62 | 105.70 | 106.33 | -0.55 | -0.51% | 88,800 |
| Nov 5, 2026 | 109.59 | 110.81 | 105.95 | 106.88 | -2.51 | -2.29% | 171,800 |
| Nov 4, 2026 | 108.97 | 111.47 | 107.80 | 109.39 | +2.02 | +1.88% | 126,200 |
| Nov 3, 2026 | 109.38 | 109.91 | 107.24 | 107.37 | -2.37 | -2.16% | 138,100 |
| Nov 2, 2026 | 108.24 | 111.11 | 107.80 | 109.74 | +2.11 | +1.96% | 153,300 |
| Oct 30, 2026 | 106.40 | 107.93 | 105.68 | 107.63 | +1.25 | +1.18% | 176,700 |
| Oct 29, 2026 | 102.81 | 106.97 | 102.81 | 106.38 | +3.01 | +2.91% | 178,300 |
| Oct 28, 2026 | 104.71 | 105.58 | 102.66 | 103.37 | -0.67 | -0.64% | 158,000 |
| Oct 27, 2026 | 106.96 | 107.03 | 101.64 | 104.04 | -1.90 | -1.79% | 224,600 |
| Oct 26, 2026 | 106.05 | 107.30 | 104.90 | 105.94 | +0.30 | +0.28% | 188,700 |
| Oct 23, 2026 | 109.42 | 110.08 | 105.12 | 105.64 | -6.35 | -5.67% | 266,100 |
| Oct 22, 2026 | 112.39 | 113.60 | 106.50 | 111.99 | +5.40 | +5.07% | 304,900 |
| Oct 21, 2026 | 106.98 | 108.34 | 104.90 | 106.59 | -0.22 | -0.21% | 256,600 |
| Oct 20, 2026 | 106.31 | 107.44 | 105.22 | 106.81 | +0.32 | +0.30% | 216,700 |
| Oct 19, 2026 | 107.94 | 108.44 | 106.04 | 106.49 | -0.87 | -0.81% | 133,400 |
| Oct 16, 2026 | 110.99 | 112.37 | 106.84 | 107.36 | -3.23 | -2.92% | 117,000 |
| Oct 15, 2026 | 112.88 | 112.88 | 109.27 | 110.59 | -1.49 | -1.33% | 159,200 |
| Oct 14, 2026 | 115.25 | 117.27 | 110.14 | 112.08 | -3.38 | -2.93% | 194,700 |
| Oct 13, 2026 | 113.70 | 115.82 | 112.70 | 115.46 | +2.28 | +2.01% | 203,400 |
| Oct 12, 2026 | 112.00 | 114.77 | 112.00 | 113.18 | +1.16 | +1.04% | 93,200 |
| Oct 9, 2026 | 114.90 | 115.95 | 111.65 | 112.02 | -2.58 | -2.25% | 159,000 |
| Oct 8, 2026 | 113.22 | 115.09 | 111.72 | 114.60 | +1.27 | +1.12% | 186,900 |
| Oct 7, 2026 | 113.05 | 113.81 | 110.58 | 113.33 | -1.40 | -1.22% | 165,600 |
| Oct 6, 2026 | 115.02 | 116.16 | 114.13 | 114.73 | +0.34 | +0.30% | 100,100 |
| Oct 5, 2026 | 115.06 | 116.00 | 113.55 | 114.39 | +0.04 | +0.03% | 114,700 |
| Oct 2, 2026 | 113.99 | 114.80 | 113.35 | 114.35 | +1.97 | +1.75% | 106,300 |
| Oct 1, 2026 | 111.64 | 113.20 | 109.78 | 112.38 | +0.44 | +0.39% | 155,300 |
| Sep 30, 2026 | 113.00 | 114.29 | 111.55 | 111.94 | -0.98 | -0.87% | 179,700 |
| Sep 29, 2026 | 113.56 | 114.56 | 112.59 | 112.92 | -0.98 | -0.86% | 115,000 |
| Sep 28, 2026 | 113.84 | 115.12 | 112.87 | 113.90 | -0.35 | -0.31% | 96,300 |
| Sep 25, 2026 | 113.14 | 114.99 | 112.98 | 114.25 | +1.49 | +1.32% | 135,200 |
| Sep 24, 2026 | 117.59 | 117.72 | 111.25 | 112.76 | -3.08 | -2.66% | 150,300 |
| Sep 23, 2026 | 114.71 | 117.57 | 114.02 | 115.84 | +0.93 | +0.81% | 117,300 |
| Sep 22, 2026 | 116.31 | 116.90 | 114.60 | 114.91 | -0.09 | -0.08% | 175,400 |
| Sep 21, 2026 | 115.86 | 116.63 | 114.51 | 115.00 | -0.13 | -0.11% | 148,100 |
| Sep 18, 2026 | 116.75 | 116.87 | 114.86 | 115.13 | -2.14 | -1.82% | 348,300 |
| Sep 17, 2026 | 119.63 | 119.63 | 117.19 | 117.27 | -0.96 | -0.81% | 141,100 |
| Sep 16, 2026 | 119.40 | 119.90 | 116.99 | 118.23 | -0.58 | -0.49% | 148,700 |
| Sep 15, 2026 | 118.53 | 120.93 | 117.70 | 118.81 | +0.47 | +0.40% | 234,800 |
| Sep 14, 2026 | 116.00 | 118.96 | 115.00 | 118.34 | +1.99 | +1.71% | 151,900 |
| Sep 11, 2026 | 118.52 | 118.92 | 116.35 | 116.35 | -0.96 | -0.82% | 117,600 |
| Sep 10, 2026 | 120.01 | 120.51 | 117.24 | 117.31 | -3.56 | -2.95% | 150,400 |
| Sep 9, 2026 | 122.57 | 124.84 | 120.08 | 120.87 | -2.27 | -1.84% | 146,000 |
| Sep 8, 2026 | 122.97 | 124.19 | 120.10 | 123.14 | -0.25 | -0.20% | 390,000 |
| Sep 4, 2026 | 121.73 | 125.14 | 121.05 | 123.39 | +0.54 | +0.44% | 169,200 |
| Sep 3, 2026 | 121.53 | 123.01 | 119.15 | 122.85 | +2.74 | +2.28% | 278,800 |
| Sep 2, 2026 | 115.33 | 120.91 | 112.69 | 120.11 | +5.29 | +4.61% | 178,800 |
| Sep 1, 2026 | 113.80 | 115.14 | 112.84 | 114.82 | -0.09 | -0.08% | 101,000 |
| Aug 31, 2026 | 113.68 | 115.83 | 112.76 | 114.91 | +1.03 | +0.90% | 155,700 |
| Aug 28, 2026 | 114.93 | 115.00 | 112.72 | 113.88 | -0.38 | -0.33% | 114,100 |
| Aug 27, 2026 | 113.14 | 114.77 | 111.03 | 114.26 | +0.13 | +0.11% | 216,500 |
| Aug 26, 2026 | 114.33 | 116.00 | 113.45 | 114.13 | -0.04 | -0.04% | 103,400 |
| Aug 25, 2026 | 117.05 | 117.05 | 114.13 | 114.17 | -2.07 | -1.78% | 113,800 |
| Aug 24, 2026 | 117.35 | 119.50 | 115.52 | 116.24 | +0.07 | +0.06% | 164,500 |
| Aug 21, 2026 | 116.75 | 117.39 | 113.48 | 116.17 | +0.03 | +0.03% | 163,400 |
| Aug 20, 2026 | 113.39 | 116.94 | 113.33 | 116.14 | +1.78 | +1.56% | 132,700 |
| Aug 19, 2026 | 113.36 | 116.00 | 112.81 | 114.36 | +2.56 | +2.29% | 151,900 |
| Aug 18, 2026 | 115.20 | 116.00 | 111.74 | 111.80 | -2.24 | -1.96% | 89,500 |
| Aug 17, 2026 | 114.18 | 115.08 | 113.77 | 114.04 | -1.03 | -0.90% | 72,100 |
| Aug 14, 2026 | 114.65 | 115.74 | 114.03 | 115.07 | +0.48 | +0.42% | 51,400 |
65 days, newest first. Daily bars as drawn on the LNN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.