Dark

LNN
Lindsay Corporation
stock NYSE

Market Open

Jul 15, 2025 11:41:00 AM EDT

135.68USD-0.298%(-0.41)174,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-136.09)0

After-hours

Jul 14, 2025 4:00:30 PM EDT

136.09USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	136.9500	136.9500	135.5100	135.68	-0.301%	174,120	0.000%
2025-07-14	136.9900	137.7300	135.4301	136.09	-1.484%	156,028	-0.301%
2025-07-11	139.5100	141.4696	137.6400	138.14	-1.819%	146,357	-1.781%
2025-07-10	143.1200	144.8400	140.6000	140.70	-2.122%	174,039	-3.568%
2025-07-09	145.2900	147.9000	142.8800	143.75	-1.182%	232,635	-5.614%
2025-07-08	145.9600	147.6100	140.8200	145.47	-0.336%	180,703	-6.730%
2025-07-07	148.0800	148.7600	144.7600	145.96	-1.571%	278,750	-7.043%
2025-07-03	145.9000	149.1600	144.1350	148.29	+0.802%	237,756	-8.504%
2025-07-02	146.0300	148.0600	144.1600	147.11	-0.305%	325,121	-7.770%
2025-07-01	143.7000	149.5550	143.7000	147.56	+2.295%	275,247	-8.051%
2025-06-30	143.7600	145.5400	140.5350	144.25	+1.086%	217,063	-5.941%
2025-06-27	145.6800	145.6800	141.2000	142.70	-0.370%	340,806	-4.919%
2025-06-26	147.9900	150.9600	139.7601	143.23	+4.327%	261,348	-5.271%
2025-06-25	137.5400	139.0000	136.4450	137.29	-0.673%	120,905	-1.173%
2025-06-24	138.1900	139.0000	135.8500	138.22	+1.068%	109,902	-1.838%
2025-06-23	135.3300	136.8800	133.4550	136.76	+0.722%	85,578	-0.790%
2025-06-20	135.7400	136.2700	134.8700	135.78	+0.690%	173,016	-0.074%
2025-06-18	134.5500	136.8300	133.1220	134.85	-0.207%	75,157	+0.615%
2025-06-17	134.1600	136.0700	134.1600	135.13	-0.332%	88,187	+0.407%
2025-06-16	135.7900	136.5550	134.2650	135.58	+1.013%	101,919	+0.074%
2025-06-13	135.0000	136.0000	133.4600	134.22	-1.519%	76,158	+1.088%
2025-06-12	136.7600	137.5600	136.1350	136.29	-0.685%	100,037	-0.448%
2025-06-11	138.7400	138.7400	137.0950	137.23	-0.731%	98,963	-1.129%
2025-06-10	136.0000	138.2600	135.0400	138.24	+0.743%	125,191	-1.852%
2025-06-09	135.6800	138.0400	135.6800	137.22	+1.382%	64,377	-1.122%
2025-06-06	137.0900	137.5200	134.9950	135.35	+0.059%	57,738	+0.244%
2025-06-05	136.7400	136.7600	135.0800	135.27	-0.945%	69,899	+0.303%
2025-06-04	139.1700	139.9200	136.3600	136.56	-1.932%	105,855	-0.644%
2025-06-03	140.4300	144.0799	138.9900	139.25	-0.393%	115,637	-2.564%
2025-06-02	138.9800	139.8800	137.8700	139.80	+0.287%	61,891	-2.947%
2025-05-30	140.7500	140.7500	139.1200	139.40	-0.952%	112,902	-2.669%
2025-05-29	140.8700	141.5845	139.7800	140.74	+0.752%	99,069	-3.595%
2025-05-28	139.9200	140.4200	138.2000	139.69	-0.093%	82,696	-2.871%
2025-05-27	139.8100	141.2600	138.0700	139.82	+1.334%	124,561	-2.961%
2025-05-23	135.1800	138.0000	135.1800	137.98	+0.657%	92,580	-1.667%
2025-05-22	137.7300	138.4800	136.9700	137.08	-1.225%	60,651	-1.021%
2025-05-21	139.3900	140.8550	137.7650	138.78	-1.630%	43,125	-2.234%
2025-05-20	142.0000	143.6900	140.4150	141.08	-1.177%	58,410	-3.828%
2025-05-19	140.7600	142.7800	140.6100	142.76	+0.649%	42,121	-4.959%
2025-05-16	141.4400	142.5000	140.2700	141.84	+0.283%	63,568	-4.343%
2025-05-15	138.3300	142.6050	138.2750	141.44	+2.738%	112,362	-4.072%
2025-05-14	138.6600	139.6300	136.6600	137.67	-0.886%	65,265	-1.445%
2025-05-13	139.1400	140.6800	138.3900	138.90	+0.791%	48,822	-2.318%
2025-05-12	137.9400	139.3800	137.0100	137.81	+2.774%	51,299	-1.546%
2025-05-09	133.8300	134.4400	132.6700	134.09	+0.547%	79,215	+1.186%
2025-05-08	133.5600	133.9100	130.7200	133.36	+0.756%	62,088	+1.740%
2025-05-07	135.2500	135.9100	131.6300	132.36	-1.642%	77,182	+2.508%
2025-05-06	131.5700	136.0000	131.2450	134.57	+1.847%	98,033	+0.825%
2025-05-05	131.9000	134.7300	131.0200	132.13	-0.475%	70,637	+2.687%
2025-05-02	132.5300	133.6100	130.9827	132.76	+1.810%	36,954	+2.199%
2025-05-01	128.2200	131.5800	127.5900	130.40	+1.038%	53,523	+4.049%
2025-04-30	128.8700	129.4850	125.9400	129.06	-0.023%	62,665	+5.129%
2025-04-29	128.0000	129.9000	127.7500	129.09	+0.600%	43,512	+5.105%
2025-04-28	128.9200	131.8150	126.6450	128.32	-0.272%	50,229	+5.736%
2025-04-25	128.8100	128.9300	127.2750	128.67	-0.748%	67,078	+5.448%
2025-04-24	125.3900	130.1250	125.3900	129.64	+3.110%	112,241	+4.659%
2025-04-23	127.6500	128.7700	124.8500	125.73	+0.915%	57,840	+7.914%
2025-04-22	124.2300	125.8430	122.7450	124.59	+1.906%	116,658	+8.901%
2025-04-21	122.5400	124.0100	121.4400	122.26	-1.451%	62,737	+10.977%
2025-04-17	124.7700	125.2150	123.2000	124.06	-0.577%	75,098	+9.366%
2025-04-16	127.3000	127.3000	123.4150	124.78	-2.902%	106,819	+8.735%
2025-04-15	126.6200	129.2600	126.6200	128.51	+0.840%	98,379	+5.579%
2025-04-14	128.4300	129.0450	126.6600	127.44	+0.521%	88,096	+6.466%
2025-04-11	123.1800	127.7800	122.5450	126.78	+2.664%	69,693	+7.020%
2025-04-10	124.5700	124.8800	121.0500	123.49	-2.225%	102,105	+9.871%
2025-04-09	115.0100	126.4300	115.0100	126.30	+8.580%	156,210	+7.427%
2025-04-08	122.6300	122.6300	114.8100	116.32	-2.759%	103,844	+16.644%
2025-04-07	115.2500	122.1500	115.2500	119.62	-0.142%	225,550	+13.426%
2025-04-04	127.0000	127.0000	117.4400	119.79	-7.341%	142,927	+13.265%
2025-04-03	127.0000	134.9000	124.0700	129.28	-0.897%	259,561	+4.950%
2025-04-02	126.7400	130.4500	126.5600	130.45	+2.242%	139,785	+4.009%
2025-04-01	125.7000	128.5800	124.6900	127.59	+0.846%	98,191	+6.341%
2025-03-31	124.9700	127.8700	123.6347	126.52	-0.150%	85,504	+7.240%
2025-03-28	130.0500	131.6944	125.8600	126.71	-3.260%	49,920	+7.079%
2025-03-27	131.6100	131.7450	130.0850	130.98	+0.345%	46,602	+3.588%
2025-03-26	129.1800	132.4700	129.1800	130.53	+0.454%	56,947	+3.945%
2025-03-25	128.6000	130.9400	126.9800	129.94	+0.956%	105,829	+4.417%
2025-03-24	127.8000	129.0050	127.0901	128.71	+1.410%	60,670	+5.415%
2025-03-21	126.8500	128.3800	125.5070	126.92	-0.766%	179,235	+6.902%
2025-03-20	128.0400	128.8550	127.5800	127.90	-0.807%	44,488	+6.083%
2025-03-19	128.9000	129.7000	127.3750	128.94	-0.271%	56,269	+5.227%
2025-03-18	129.5000	130.0600	128.9100	129.29	-0.493%	46,092	+4.942%
2025-03-17	129.3800	130.6900	129.0550	129.93	-0.414%	60,417	+4.425%
2025-03-14	128.9100	132.0000	127.4600	130.47	+2.129%	101,451	+3.993%
2025-03-13	127.3550	128.9900	127.2350	127.75	0.000%	49,916	+6.207%
2025-03-12	130.4600	130.4600	126.4900	127.75	-2.040%	104,354	+6.207%
2025-03-11	131.5300	132.2000	129.8450	130.41	-0.382%	57,245	+4.041%
2025-03-10	130.9800	132.3700	129.9550	130.91	-0.833%	73,012	+3.644%
2025-03-07	129.4300	132.3900	129.0300	132.01	+1.523%	71,611	+2.780%
2025-03-06	128.8900	131.1900	127.5800	130.03	+0.139%	73,897	+4.345%
2025-03-05	128.5900	129.8750	127.4700	129.85	+2.486%	113,532	+4.490%
2025-03-04	126.8100	127.9500	124.2000	126.70	-1.347%	69,077	+7.088%
2025-03-03	132.5500	133.4500	128.0150	128.43	-2.793%	51,975	+5.645%
2025-02-28	132.2800	134.4300	130.0300	132.12	-0.564%	88,442	+2.695%
2025-02-27	132.3400	134.6600	132.3400	132.87	+0.196%	45,294	+2.115%
2025-02-26	133.4000	134.6600	132.4300	132.61	-0.771%	39,862	+2.315%
2025-02-25	131.5000	134.7100	131.4200	133.64	+1.643%	71,853	+1.526%
2025-02-24	135.1900	135.5300	131.1700	131.48	-2.888%	88,878	+3.194%
2025-02-21	138.6400	138.8600	135.3800	135.39	-1.247%	78,275	+0.214%
2025-02-20	137.6500	138.5400	136.4650	137.10	-1.054%	49,374	-1.036%
2025-02-19	136.4800	139.6500	135.7700	138.56	+0.705%	56,459	-2.079%
2025-02-18	133.5400	137.9800	132.2700	137.59	+3.397%	81,340	-1.388%
2025-02-14	130.5000	133.0700	130.5000	133.07	+2.008%	61,687	+1.961%
2025-02-13	129.8900	131.2600	129.6300	130.45	+0.710%	58,286	+4.009%
2025-02-12	129.8100	131.3300	128.7350	129.53	-1.812%	59,614	+4.748%
2025-02-11	128.8000	132.2500	128.8000	131.92	+1.774%	74,295	+2.850%
2025-02-10	130.6100	131.0200	129.5200	129.62	-0.415%	52,520	+4.675%
2025-02-07	132.1300	132.1300	129.3900	130.16	-1.109%	40,207	+4.241%
2025-02-06	133.8100	133.8100	131.2300	131.62	-0.881%	35,829	+3.085%
2025-02-05	130.3900	133.2100	129.8500	132.79	+1.413%	61,106	+2.176%
2025-02-04	130.2400	132.5550	129.8800	130.94	-0.153%	129,004	+3.620%
2025-02-03	131.5500	132.9451	129.5800	131.14	-2.273%	70,211	+3.462%
2025-01-31	135.2400	135.9200	133.4200	134.19	-1.483%	68,338	+1.110%
2025-01-30	136.8300	137.3300	134.5700	136.21	+0.851%	56,396	-0.389%
2025-01-29	136.5300	138.5350	133.8500	135.06	-1.301%	93,389	+0.459%
2025-01-28	137.8200	140.2650	136.6800	136.84	-1.348%	82,730	-0.848%
2025-01-27	139.2300	140.2600	138.2600	138.71	+0.188%	70,618	-2.184%
2025-01-24	138.7800	139.2300	136.5300	138.45	-0.431%	49,823	-2.001%
2025-01-23	134.6200	139.1600	134.5650	139.05	+3.160%	108,615	-2.424%
2025-01-22	134.8400	135.9600	134.6200	134.79	-0.333%	124,181	+0.660%
2025-01-21	134.9900	136.2950	134.5550	135.24	+1.654%	118,948	+0.325%
2025-01-17	132.6900	133.3500	131.2475	133.04	+1.341%	61,499	+1.984%
2025-01-16	131.4300	131.6100	129.5400	131.28	+0.513%	50,434	+3.352%
2025-01-15	130.2600	131.4750	129.0000	130.61	+1.793%	73,951	+3.882%
2025-01-14	127.4700	129.4600	126.2745	128.31	+0.817%	70,270	+5.744%
2025-01-13	121.9000	127.3500	121.9000	127.27	+3.421%	107,260	+6.608%
2025-01-10	121.3400	124.0000	120.6001	123.06	-0.162%	79,483	+10.255%
2025-01-08	119.6600	123.2600	119.3000	123.26	+2.897%	108,431	+10.076%
2025-01-07	121.2100	124.2202	117.2650	119.79	+1.828%	135,561	+13.265%
2025-01-06	118.8300	120.0650	116.7369	117.64	-0.541%	85,035	+15.335%
2025-01-03	117.5100	118.7500	116.5906	118.28	+1.293%	43,134	+14.711%
2025-01-02	118.5700	119.4000	116.5300	116.77	-1.302%	52,993	+16.194%
2024-12-31	119.4800	119.8600	118.3100	118.31	-0.194%	35,703	+14.682%
2024-12-30	119.6600	119.6600	118.2100	118.54	-1.307%	51,287	+14.459%
2024-12-27	120.7000	122.4350	119.0600	120.11	-1.347%	33,204	+12.963%
2024-12-26	122.0800	122.3750	121.3300	121.75	-0.588%	37,855	+11.441%
2024-12-24	121.3400	122.5700	120.3926	122.47	+0.600%	18,553	+10.786%
2024-12-23	122.0600	122.5100	121.1800	121.74	-0.710%	46,529	+11.451%
2024-12-20	121.2900	125.4000	121.2900	122.61	-0.390%	241,570	+10.660%
2024-12-19	123.1400	125.4500	121.7800	123.09	+0.473%	87,219	+10.228%
2024-12-18	127.0800	128.5030	122.0800	122.51	-3.672%	107,113	+10.750%
2024-12-17	128.1100	128.8000	126.5250	127.18	-0.989%	72,527	+6.683%
2024-12-16	129.8200	130.1800	127.7100	128.45	-1.691%	84,207	+5.629%
2024-12-13	130.1400	131.7000	127.6700	130.66	-0.069%	129,594	+3.842%
2024-12-12	130.7200	131.0700	129.3900	130.75	-0.176%	52,907	+3.771%
2024-12-11	132.6500	132.6500	129.3300	130.98	-0.175%	54,052	+3.588%
2024-12-10	129.4450	132.3500	129.4450	131.21	+0.776%	51,825	+3.407%
2024-12-09	131.0100	133.8300	129.9800	130.20	+0.370%	44,557	+4.209%
2024-12-06	130.2200	131.7500	129.3300	129.72	+0.247%	52,171	+4.595%
2024-12-05	130.1100	131.0700	127.6600	129.40	-0.957%	46,740	+4.853%
2024-12-04	129.2100	131.8400	128.0000	130.65	+0.911%	166,671	+3.850%
2024-12-03	133.2300	133.2300	129.4700	129.47	-2.419%	49,107	+4.796%
2024-12-02	131.9000	133.4300	131.9000	132.68	-0.068%	44,526	+2.261%
2024-11-29	132.1400	133.6150	131.9400	132.77	+0.874%	32,716	+2.192%
2024-11-27	131.6000	133.2200	130.4060	131.62	+0.412%	81,909	+3.085%
2024-11-26	132.1800	132.4400	130.8900	131.08	-1.473%	114,632	+3.509%
2024-11-25	131.2300	135.2000	131.2300	133.04	+2.025%	89,003	+1.984%
2024-11-22	131.1800	133.0850	130.2200	130.40	-0.245%	71,910	+4.049%
2024-11-21	128.8600	130.9050	128.1250	130.72	+2.085%	81,886	+3.794%
2024-11-20	124.1100	128.0900	123.7500	128.05	+2.522%	69,902	+5.959%
2024-11-19	123.3500	125.0900	123.3500	124.90	+0.193%	71,518	+8.631%
2024-11-18	122.1500	125.9400	122.1500	124.66	+1.152%	67,240	+8.840%
2024-11-15	125.1300	125.1600	122.4925	123.24	-0.940%	60,446	+10.094%
2024-11-14	125.3500	125.8100	123.0000	124.41	+0.209%	116,999	+9.059%
2024-11-13	125.8000	126.1450	123.1500	124.15	-1.123%	59,083	+9.287%
2024-11-12	126.9800	128.2700	125.4050	125.56	-1.860%	48,683	+8.060%
2024-11-11	127.6300	129.5750	127.1300	127.94	+1.242%	70,598	+6.050%
2024-11-08	127.7100	127.7100	126.1000	126.37	-1.474%	61,284	+7.367%
2024-11-07	133.5000	133.5000	127.5900	128.26	-3.939%	90,301	+5.785%
2024-11-06	127.6200	134.8652	127.6200	133.52	+9.830%	194,785	+1.618%
2024-11-05	118.4300	121.8200	118.4300	121.57	+2.228%	47,466	+11.606%
2024-11-04	119.1000	120.4000	118.4400	118.92	-0.726%	40,751	+14.094%
2024-11-01	120.1600	120.4400	119.2750	119.79	+0.075%	33,578	+13.265%
2024-10-31	118.5500	119.7900	118.0750	119.70	+0.876%	51,013	+13.350%
2024-10-30	117.6000	119.7600	117.6000	118.66	+0.381%	44,596	+14.344%
2024-10-29	119.2900	119.3000	117.8200	118.21	-2.435%	52,276	+14.779%
2024-10-28	123.0000	124.4500	120.6600	121.16	-0.206%	63,849	+11.984%
2024-10-25	124.3800	125.2400	120.3200	121.41	-1.986%	98,011	+11.754%
2024-10-24	120.0000	133.0000	119.8400	123.87	+8.430%	239,061	+9.534%
2024-10-23	112.3600	114.3350	112.2000	114.24	+1.718%	62,410	+18.768%
2024-10-22	114.4000	114.4000	112.1400	112.31	-1.179%	81,353	+20.808%
2024-10-21	115.9200	116.2000	113.1450	113.65	-2.144%	60,222	+19.384%
2024-10-18	118.2000	118.5050	116.0600	116.14	-1.876%	75,306	+16.825%
2024-10-17	120.0000	120.0000	117.3000	118.36	-1.136%	101,483	+14.633%
2024-10-16	120.4000	121.4100	119.7100	119.72	+0.226%	50,010	+13.331%
2024-10-15	119.6500	120.8350	119.3500	119.45	-0.599%	69,266	+13.587%
2024-10-14	121.4600	121.4600	119.9050	120.17	-1.597%	46,033	+12.907%
2024-10-11	119.4500	122.3000	119.4500	122.12	+1.572%	40,563	+11.104%
2024-10-10	120.7900	120.8100	118.8400	120.23	-1.604%	38,461	+12.850%
2024-10-09	121.1700	122.2200	120.6700	122.19	+1.059%	41,629	+11.040%
2024-10-08	122.6300	122.6300	120.8300	120.91	-1.007%	27,454	+12.216%
2024-10-07	122.3800	123.1800	121.5050	122.14	-0.933%	30,730	+11.086%
2024-10-04	123.2200	123.5500	121.9600	123.29	+1.157%	30,378	+10.049%
2024-10-03	123.5000	123.5000	121.7600	121.88	-1.607%	34,911	+11.323%
2024-10-02	123.3100	124.5300	123.3100	123.87	-0.185%	25,999	+9.534%
2024-10-01	124.2000	124.9900	122.7000	124.10	-0.433%	45,063	+9.331%
2024-09-30	123.1500	124.9200	123.1500	124.64	+0.403%	45,907	+8.858%
2024-09-27	124.0700	125.4100	123.2900	124.14	+1.091%	47,949	+9.296%
2024-09-26	123.1900	123.6500	122.0900	122.80	+0.887%	37,512	+10.489%
2024-09-25	124.1428	124.1428	121.7200	121.72	-1.902%	45,274	+11.469%
2024-09-24	124.8200	124.8200	123.1000	124.08	+0.210%	41,812	+9.349%
2024-09-23	124.0900	124.2300	121.8400	123.82	+0.332%	56,000	+9.578%
2024-09-20	126.1500	126.2000	123.3000	123.41	-2.373%	241,105	+9.942%
2024-09-19	127.3800	127.3800	125.0800	126.41	+1.225%	48,670	+7.333%
2024-09-18	123.3600	128.0400	122.8600	124.88	+1.232%	56,169	+8.648%
2024-09-17	124.2200	124.9700	122.7700	123.36	-0.065%	72,139	+9.987%
2024-09-16	121.4800	123.6500	120.0850	123.44	+2.516%	55,114	+9.916%
2024-09-13	117.5900	120.5300	117.5900	120.41	+3.179%	65,925	+12.682%
2024-09-12	115.4500	116.9600	114.3300	116.70	+1.144%	67,233	+16.264%
2024-09-11	114.4300	115.5250	112.9500	115.38	+0.174%	50,082	+17.594%
2024-09-10	114.1900	115.4400	113.7900	115.18	+0.454%	38,866	+17.798%
2024-09-09	114.0500	115.8939	113.5800	114.66	+0.157%	53,691	+18.332%
2024-09-06	117.6700	117.6700	114.1600	114.48	-2.354%	72,441	+18.519%
2024-09-05	119.5000	119.7100	116.7750	117.24	-1.338%	31,219	+15.728%
2024-09-04	119.5300	119.7750	118.3000	118.83	-0.235%	34,907	+14.180%
2024-09-03	122.2400	123.7100	118.6600	119.11	-3.982%	77,926	+13.912%
2024-08-30	123.8500	124.6400	122.4900	124.05	+0.543%	45,018	+9.375%
2024-08-29	124.2300	125.0300	123.0800	123.38	-0.073%	41,812	+9.969%
2024-08-28	122.7700	124.5000	122.6150	123.47	-0.242%	55,900	+9.889%
2024-08-27	123.0000	124.0200	121.8150	123.77	+0.700%	46,295	+9.623%
2024-08-26	123.7400	124.7400	122.6500	122.91	+0.482%	39,065	+10.390%
2024-08-23	121.4100	124.0000	121.2400	122.32	+1.250%	43,587	+10.922%
2024-08-22	123.2300	123.5000	120.7750	120.81	-1.444%	39,494	+12.309%
2024-08-21	122.4600	123.7000	121.7100	122.58	+0.204%	41,359	+10.687%
2024-08-20	122.2800	123.1100	121.6300	122.33	-0.016%	67,295	+10.913%
2024-08-19	122.2400	123.5100	120.7050	122.35	+0.941%	59,047	+10.895%
2024-08-16	120.8700	122.2200	119.9000	121.21	+0.232%	52,498	+11.938%
2024-08-15	119.5200	122.1150	119.3800	120.93	+3.306%	58,822	+12.197%
2024-08-14	117.5000	117.7000	116.3100	117.06	+0.248%	54,623	+15.906%
2024-08-13	115.3300	117.6600	113.1700	116.77	+2.520%	57,266	+16.194%
2024-08-12	116.7600	116.7600	113.8900	113.90	-1.878%	56,496	+19.122%
2024-08-09	118.2800	118.2800	115.2800	116.08	-1.343%	64,683	+16.885%
2024-08-08	118.5300	119.3700	117.1800	117.66	+0.367%	64,532	+15.315%
2024-08-07	119.5200	119.5600	116.9150	117.23	-0.879%	60,601	+15.738%
2024-08-06	117.3500	119.5600	116.9100	118.27	+0.144%	68,412	+14.721%
2024-08-05	116.2700	118.3600	115.0000	118.10	-2.065%	84,009	+14.886%
2024-08-02	119.4500	120.8800	118.1700	120.59	-1.816%	57,751	+12.513%
2024-08-01	125.7000	126.8600	121.2900	122.82	-2.516%	80,613	+10.471%
2024-07-31	125.5500	129.2000	125.0400	125.99	+0.865%	79,118	+7.691%
2024-07-30	125.1400	126.3600	123.7000	124.91	-0.024%	73,006	+8.622%
2024-07-29	125.2200	127.3500	123.0800	124.94	+0.032%	65,043	+8.596%
2024-07-26	125.2100	126.3000	123.8400	124.90	+1.216%	109,344	+8.631%
2024-07-25	118.7200	124.0650	118.7200	123.40	+4.621%	59,048	+9.951%
2024-07-24	119.3100	120.7700	117.9500	117.95	-1.380%	58,389	+15.032%
2024-07-23	119.6200	120.5100	118.4700	119.60	-0.879%	92,319	+13.445%
2024-07-22	120.1700	121.5600	118.0500	120.66	+1.327%	53,080	+12.448%
2024-07-19	120.9800	120.9800	117.9700	119.08	-1.546%	76,014	+13.940%
2024-07-18	121.5300	123.7300	120.4600	120.95	-1.330%	67,507	+12.179%
2024-07-17	122.9400	125.7400	122.5800	122.58	-1.574%	112,041	+10.687%
2024-07-16	121.1400	124.6500	121.1400	124.54	+3.207%	78,219	+8.945%
2024-07-15	118.7700	121.6500	118.2050	120.67	+2.663%	86,392	+12.439%
2024-07-12	117.2200	119.9800	114.1100	117.54	+1.433%	99,212	+15.433%
2024-07-11	114.0900	116.3500	114.0900	115.88	+3.603%	90,902	+17.087%
2024-07-10	110.2300	112.1300	109.6700	111.85	+2.333%	100,370	+21.305%
2024-07-09	112.5700	112.5700	109.2700	109.30	-3.513%	126,559	+24.135%
2024-07-08	114.5500	115.0200	112.9700	113.28	-0.413%	93,589	+19.774%
2024-07-05	113.8700	113.8700	112.0600	113.75	-0.464%	91,340	+19.279%
2024-07-03	115.1700	115.4400	113.2000	114.28	-0.764%	57,638	+18.726%
2024-07-02	112.8900	117.0550	112.6600	115.16	+1.767%	145,541	+17.819%
2024-07-01	122.0500	124.3000	112.6600	113.16	-7.910%	234,690	+19.901%
2024-06-28	130.3000	131.3400	122.8300	122.88	-5.097%	471,904	+10.417%
2024-06-27	114.6000	129.6600	114.6000	129.48	+14.361%	330,305	+4.788%
2024-06-26	111.6700	114.0000	110.5900	113.22	+1.461%	158,581	+19.837%
2024-06-25	114.0200	114.4250	110.5700	111.59	-2.482%	147,736	+21.588%
2024-06-24	115.2700	115.7000	113.0000	114.43	+0.280%	119,778	+18.570%
2024-06-21	113.3200	115.7800	112.1250	114.11	+0.405%	996,648	+18.903%
2024-06-20	116.6300	118.4400	113.2700	113.65	-2.888%	138,630	+19.384%
2024-06-18	117.3500	118.0700	116.3700	117.03	-0.009%	89,368	+15.936%
2024-06-17	116.8100	117.9000	115.1200	117.04	-0.814%	89,484	+15.926%
2024-06-14	116.8500	119.0850	115.5800	118.00	-0.085%	94,666	+14.983%
2024-06-13	115.8300	118.1100	114.8200	118.10	+2.207%	87,666	+14.886%
2024-06-12	117.9700	118.0000	114.5300	115.55	+0.087%	114,292	+17.421%
2024-06-11	113.2200	115.5900	112.4500	115.45	+1.334%	121,799	+17.523%
2024-06-10	113.2800	113.9900	112.4900	113.93	+0.097%	112,758	+19.091%
2024-06-07	113.6200	114.8550	113.6200	113.82	-0.420%	59,488	+19.206%
2024-06-06	113.8400	114.3000	112.9900	114.30	+0.598%	64,477	+18.705%
2024-06-05	114.9900	114.9900	112.7200	113.62	-0.508%	96,846	+19.416%
2024-06-04	114.0800	115.4500	112.6500	114.20	-2.393%	111,370	+18.809%
2024-06-03	116.7000	117.4000	115.3050	117.00	+1.899%	132,370	+15.966%
2024-05-31	113.1100	114.9900	112.9700	114.82	+1.917%	86,306	+18.168%
2024-05-30	112.7200	113.9100	112.3850	112.66	+0.823%	86,246	+20.433%
2024-05-29	111.3600	112.4200	111.0000	111.74	-0.658%	85,249	+21.425%
2024-05-28	113.9700	113.9800	111.9600	112.48	-1.307%	95,620	+20.626%
2024-05-24	114.8400	114.9500	113.3800	113.97	-0.149%	77,895	+19.049%
2024-05-23	115.5800	116.1200	113.4300	114.14	-1.408%	85,518	+18.872%
2024-05-22	116.2300	117.1900	115.2300	115.77	-0.805%	95,454	+17.198%
2024-05-21	115.6100	116.8500	114.8800	116.71	+0.577%	68,012	+16.254%
2024-05-20	116.7100	117.4100	116.0300	116.04	-0.863%	68,490	+16.925%
2024-05-17	118.4900	118.4900	116.6100	117.05	-0.780%	67,672	+15.916%
2024-05-16	118.1300	118.1500	115.5248	117.97	+0.025%	77,251	+15.012%
2024-05-15	120.4700	120.4700	117.8500	117.94	-1.371%	89,916	+15.042%
2024-05-14	120.2600	120.7750	118.8500	119.58	+0.563%	78,112	+13.464%
2024-05-13	120.6000	120.6600	118.8600	118.91	-0.685%	69,670	+14.103%
2024-05-10	119.7900	120.1200	118.0700	119.73	-0.325%	67,534	+13.322%
2024-05-09	118.0300	120.1200	118.0300	120.12	+1.496%	110,159	+12.954%
2024-05-08	117.9400	119.4650	117.6800	118.35	-0.362%	74,476	+14.643%
2024-05-07	119.0100	119.7500	117.7900	118.78	+0.059%	66,961	+14.228%
2024-05-06	119.4100	120.4700	118.4900	118.71	+0.355%	79,852	+14.295%
2024-05-03	120.7600	121.7500	117.9900	118.29	-1.326%	103,096	+14.701%
2024-05-02	118.0800	120.0600	116.8710	119.88	+2.313%	88,490	+13.180%
2024-05-01	116.1500	118.5700	116.1500	117.17	+0.878%	98,831	+15.798%
2024-04-30	116.2100	117.9100	115.9400	116.15	-1.006%	80,939	+16.814%
2024-04-29	117.0000	118.1950	116.1500	117.33	+0.938%	83,574	+15.640%
2024-04-26	117.2800	117.6500	115.8900	116.24	-0.988%	68,914	+16.724%
2024-04-25	116.1900	117.7350	115.1800	117.40	+0.885%	69,792	+15.571%
2024-04-24	118.1100	119.2700	116.1600	116.37	-2.177%	83,437	+16.594%
2024-04-23	116.0900	119.0300	116.0900	118.96	+1.832%	90,559	+14.055%
2024-04-22	118.0200	118.0200	116.0850	116.82	-0.469%	104,658	+16.144%
2024-04-19	116.1700	117.5800	115.5300	117.37	+0.738%	121,588	+15.600%
2024-04-18	113.0300	116.9700	113.0300	116.51	+3.280%	124,405	+16.454%
2024-04-17	114.9950	115.3600	112.7900	112.81	-1.191%	111,032	+20.273%
2024-04-16	114.1300	116.0350	113.2200	114.17	-0.497%	81,413	+18.840%
2024-04-15	115.5200	115.8800	114.0100	114.74	+0.183%	77,210	+18.250%
2024-04-12	114.5700	115.8200	114.0200	114.53	-0.599%	78,312	+18.467%
2024-04-11	115.6700	115.9210	114.7300	115.22	+0.104%	63,789	+17.757%
2024-04-10	116.0100	116.1600	114.2200	115.10	-2.959%	106,600	+17.880%
2024-04-09	120.0000	120.0000	117.8700	118.61	-0.993%	99,600	+14.392%
2024-04-08	117.0700	120.0300	115.7800	119.80	+3.054%	121,484	+13.255%
2024-04-05	116.3100	118.8800	115.3150	116.25	+1.537%	130,069	+16.714%
2024-04-04	112.5500	118.8850	110.0900	114.49	-0.746%	251,010	+18.508%
2024-04-03	114.5000	116.7600	114.3300	115.35	+0.488%	112,172	+17.625%
2024-04-02	115.2700	115.2700	113.0100	114.79	-0.726%	102,638	+18.198%
2024-04-01	117.7000	117.7000	114.2800	115.63	-1.725%	100,650	+17.340%
2024-03-28	118.5800	120.0350	117.5200	117.66	-0.381%	85,959	+15.315%
2024-03-27	118.0200	118.5900	116.5450	118.11	+0.639%	72,768	+14.876%
2024-03-26	116.1200	117.3700	115.4750	117.36	+1.725%	86,209	+15.610%
2024-03-25	113.5800	115.5600	112.8513	115.37	+1.845%	65,221	+17.604%
2024-03-22	114.0500	114.0500	112.5900	113.28	-0.369%	38,186	+19.774%
2024-03-21	114.4600	115.0900	113.0800	113.70	+0.265%	85,038	+19.332%
2024-03-20	112.4900	114.0800	112.0100	113.40	+0.106%	58,052	+19.647%
2024-03-19	111.5200	113.4750	111.5200	113.28	+0.954%	51,552	+19.774%
2024-03-18	114.5800	114.6700	111.8050	112.21	-2.468%	102,194	+20.916%
2024-03-15	113.0100	115.4100	113.0100	115.05	+1.536%	346,948	+17.931%
2024-03-14	116.1900	116.2700	112.8300	113.31	-2.369%	90,520	+19.742%
2024-03-13	114.4300	117.2200	114.4300	116.06	+1.816%	65,532	+16.905%
2024-03-12	115.5300	115.7800	113.6100	113.99	-1.784%	60,451	+19.028%
2024-03-11	115.2800	116.7800	114.9300	116.06	+0.948%	88,020	+16.905%
2024-03-08	121.5200	122.1450	114.8500	114.97	-6.323%	103,085	+18.013%
2024-03-07	120.6300	123.2550	120.6300	122.73	+2.343%	56,570	+10.552%
2024-03-06	121.3900	121.7700	119.7600	119.92	-0.974%	54,564	+13.142%
2024-03-05	119.8200	121.8950	119.8200	121.10	+0.506%	62,250	+12.040%
2024-03-04	121.2100	121.6400	119.6300	120.49	-0.008%	56,294	+12.607%
2024-03-01	119.3000	122.1400	117.0000	120.50	+0.997%	119,101	+12.598%
2024-02-29	122.8200	122.8200	119.3000	119.31	-1.722%	140,942	+13.721%
2024-02-28	118.3700	121.5200	118.3700	121.40	+1.488%	57,002	+11.763%
2024-02-27	121.3500	121.4650	118.6100	119.62	-0.804%	82,341	+13.426%
2024-02-26	120.9300	121.5200	119.7650	120.59	-1.010%	54,452	+12.513%
2024-02-23	120.0700	122.2700	119.7925	121.82	+2.112%	68,036	+11.377%
2024-02-22	122.5700	122.8400	118.9050	119.30	-2.992%	89,159	+13.730%
2024-02-21	122.8100	123.4000	121.0000	122.98	+0.155%	105,741	+10.327%
2024-02-20	121.7800	123.0850	120.9900	122.79	-0.527%	117,639	+10.498%
2024-02-16	125.0000	126.7100	123.3300	123.44	-1.821%	54,730	+9.916%
2024-02-15	125.7300	126.1200	124.3500	125.73	-0.333%	96,366	+7.914%
2024-02-14	126.8100	126.8100	124.2800	126.15	+1.001%	46,979	+7.554%
2024-02-13	128.3500	128.3500	123.3500	124.90	-5.278%	63,333	+8.631%
2024-02-12	130.2600	132.7750	130.2600	131.86	+1.034%	51,027	+2.897%
2024-02-09	128.6000	131.3500	128.2700	130.51	+1.422%	49,197	+3.961%
2024-02-08	128.3800	129.7100	128.1400	128.68	-0.101%	109,063	+5.440%
2024-02-07	128.5400	130.3250	126.9000	128.81	+0.031%	50,612	+5.333%
2024-02-06	128.7900	129.9400	128.3100	128.77	+0.531%	35,759	+5.366%
2024-02-05	129.9900	131.0500	128.0600	128.09	-2.741%	45,378	+5.926%
2024-02-02	130.4100	132.0300	129.6800	131.70	-0.348%	48,340	+3.022%
2024-02-01	131.3300	132.3450	129.8500	132.16	+1.576%	47,518	+2.663%
2024-01-31	134.4400	134.4400	130.1000	130.11	-2.961%	61,383	+4.281%
2024-01-30	132.3900	135.0500	132.2800	134.08	+0.404%	60,613	+1.193%
2024-01-29	133.5700	134.1850	131.7700	133.54	+0.142%	48,882	+1.603%
2024-01-26	133.4400	133.7000	131.9100	133.35	+0.452%	78,939	+1.747%
2024-01-25	131.3700	133.2600	130.1000	132.75	+2.510%	102,461	+2.207%
2024-01-24	133.5800	133.5800	129.1300	129.50	-2.257%	69,725	+4.772%
2024-01-23	132.3400	133.1600	131.0500	132.49	+0.883%	50,723	+2.408%

.dark-mode .YqQ3n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqQ3n0{ color: #333333; background-color: white; border: 2px solid #333333; }LNNLindsay Corporationstock NYSE

LNN
Lindsay Corporation
stock NYSE