Dark

LNN
Lindsay Corporation
stock NYSE

Market Open

Sep 30, 2026 12:49:30 PM EDT

113.35USD+0.381%(+0.43)54,361

112.89Bid 113.98Ask 1.09Spread

Pre-market

0.00USD-100.000%(-112.92)0

After-hours

Sep 29, 2026 4:27:30 PM EDT

112.92USD+0.053%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	112.9200	113.8000	112.8600	113.3500	+0.381%	54,361	0.000%
2026-09-29	113.5600	114.5600	112.5900	112.9200	-0.860%	114,959	+0.381%
2026-09-28	113.8400	115.1200	112.8700	113.9000	-0.306%	96,327	-0.483%
2026-09-25	113.1400	114.9850	112.9750	114.2500	+1.321%	135,244	-0.788%
2026-09-24	117.5900	117.7200	111.2500	112.7600	-2.659%	150,313	+0.523%
2026-09-23	114.7100	117.5700	114.0200	115.8400	+0.809%	117,290	-2.150%
2026-09-22	116.3100	116.9000	114.6000	114.9100	-0.078%	175,380	-1.358%
2026-09-21	115.8600	116.6300	114.5100	115.0000	-0.113%	148,088	-1.435%
2026-09-18	116.7500	116.8700	114.8600	115.1300	-1.825%	348,262	-1.546%
2026-09-17	119.6300	119.6300	117.1900	117.2700	-0.812%	141,083	-3.343%
2026-09-16	119.4000	119.9000	116.9900	118.2300	-0.488%	148,656	-4.128%
2026-09-15	118.5300	120.9300	117.7000	118.8100	+0.397%	234,765	-4.596%
2026-09-14	116.0000	118.9550	115.0000	118.3400	+1.710%	151,897	-4.217%
2026-09-11	118.5200	118.9200	116.3500	116.3500	-0.818%	117,615	-2.578%
2026-09-10	120.0100	120.5100	117.2400	117.3100	-2.945%	150,441	-3.376%
2026-09-09	122.5700	124.8350	120.0800	120.8700	-1.843%	146,012	-6.222%
2026-09-08	122.9700	124.1850	120.1000	123.1400	-0.203%	389,971	-7.950%
2026-09-04	121.7300	125.1400	121.0500	123.3900	+0.440%	169,166	-8.137%
2026-09-03	121.5300	123.0092	119.1450	122.8500	+2.281%	278,814	-7.733%
2026-09-02	115.3300	120.9100	112.6902	120.1100	+4.607%	178,823	-5.628%
2026-09-01	113.8000	115.1400	112.8400	114.8200	-0.078%	101,020	-1.280%
2026-08-31	113.6800	115.8300	112.7600	114.9100	+0.904%	155,742	-1.358%
2026-08-28	114.9300	115.0000	112.7150	113.8800	-0.333%	114,150	-0.465%
2026-08-27	113.1400	114.7700	111.0300	114.2600	+0.114%	216,544	-0.796%
2026-08-26	114.3300	116.0000	113.4500	114.1300	-0.035%	103,360	-0.683%
2026-08-25	117.0500	117.0500	114.1300	114.1700	-1.781%	113,867	-0.718%
2026-08-24	117.3500	119.5000	115.5200	116.2400	+0.060%	164,479	-2.486%
2026-08-21	116.7500	117.3900	113.4800	116.1700	+0.026%	163,442	-2.427%
2026-08-20	113.3900	116.9399	113.3250	116.1400	+1.556%	132,660	-2.402%
2026-08-19	113.3600	116.0000	112.8100	114.3600	+2.290%	151,890	-0.883%
2026-08-18	115.2000	115.9950	111.7400	111.8000	-1.964%	89,459	+1.386%
2026-08-17	114.1800	115.0800	113.7700	114.0400	-0.895%	72,065	-0.605%
2026-08-14	114.6500	115.7400	114.0293	115.0700	+0.419%	51,378	-1.495%
2026-08-13	116.1300	116.1300	113.5100	114.5900	-0.968%	95,555	-1.082%
2026-08-12	114.9800	115.9200	113.7450	115.7100	+0.626%	146,559	-2.040%
2026-08-11	115.7400	117.9300	114.7200	114.9900	-0.191%	99,632	-1.426%
2026-08-10	115.5100	118.3800	113.6400	115.2100	-0.732%	123,043	-1.614%
2026-08-07	114.5200	116.9900	114.5200	116.0600	+1.230%	94,614	-2.335%
2026-08-06	114.2100	115.9150	113.6100	114.6500	-0.148%	106,003	-1.134%
2026-08-05	117.3700	118.3650	114.6400	114.8200	-2.472%	128,337	-1.280%
2026-08-04	113.7500	118.1000	113.0500	117.7300	+4.011%	101,885	-3.720%
2026-08-03	112.5300	114.9400	112.5300	113.1900	+2.139%	101,706	+0.141%
2026-07-31	110.1400	111.7300	109.7400	110.8200	+0.226%	112,722	+2.283%
2026-07-30	112.5000	112.8000	110.0200	110.5700	-1.654%	108,098	+2.514%
2026-07-29	113.9000	114.9900	111.1500	112.4300	-2.354%	139,697	+0.818%
2026-07-28	115.8800	117.6400	114.9800	115.1400	+0.471%	121,745	-1.555%
2026-07-27	113.7200	115.7225	112.8200	114.6000	+0.562%	107,480	-1.091%
2026-07-24	114.6800	115.3000	113.0200	113.9600	+0.467%	103,399	-0.535%
2026-07-23	113.6400	115.6400	113.2800	113.4300	-0.316%	130,031	-0.071%
2026-07-22	112.9900	114.1200	112.2550	113.7900	+1.526%	86,401	-0.387%
2026-07-21	112.9600	114.8400	111.7150	112.0800	-0.700%	117,931	+1.133%
2026-07-20	112.3000	114.1900	111.5600	112.8700	-2.311%	136,109	+0.425%
2026-07-17	116.4600	119.8200	115.5300	115.5400	-2.300%	104,056	-1.895%
2026-07-16	115.2000	118.4955	115.2000	118.2600	+2.257%	106,171	-4.152%
2026-07-15	115.7500	117.0950	115.1400	115.6500	+0.165%	126,878	-1.989%
2026-07-14	116.0500	117.2200	113.5000	115.4600	+0.461%	142,574	-1.827%
2026-07-13	113.8200	115.5900	113.2650	114.9300	+0.975%	125,327	-1.375%
2026-07-10	111.1200	114.7400	111.1200	113.8200	+2.375%	152,452	-0.413%
2026-07-09	111.6000	112.1400	109.6200	111.1800	+0.027%	131,787	+1.952%
2026-07-08	114.6400	114.9011	111.0300	111.1500	-3.549%	197,815	+1.979%
2026-07-07	117.1100	118.5800	114.0000	115.2400	-2.015%	184,571	-1.640%
2026-07-06	121.1500	121.1500	115.7950	117.6100	-3.693%	323,013	-3.622%
2026-07-02	129.3500	131.1800	116.2800	122.1200	+0.867%	380,744	-7.181%
2026-07-01	122.8900	124.3800	121.0400	121.0700	-2.205%	168,216	-6.376%
2026-06-30	124.6300	125.0000	122.5500	123.8000	-0.346%	195,983	-8.441%
2026-06-29	124.3200	125.0400	123.0850	124.2300	-0.497%	184,621	-8.758%
2026-06-26	124.2200	125.5900	122.5600	124.8500	-0.016%	457,907	-9.211%
2026-06-25	121.7600	125.0000	121.7600	124.8700	+3.601%	103,235	-9.226%
2026-06-24	117.6900	121.6650	117.6000	120.5300	+2.649%	115,263	-5.957%
2026-06-23	115.9100	118.1900	115.2600	117.4200	+0.591%	104,442	-3.466%
2026-06-22	118.3600	118.9900	115.2100	116.7300	-1.990%	163,031	-2.896%
2026-06-18	117.4100	119.1800	116.2700	119.1000	+2.584%	369,206	-4.828%
2026-06-17	115.2600	119.2700	115.2600	116.1000	+0.009%	226,503	-2.369%
2026-06-16	115.5300	117.6650	113.8600	116.0900	+1.124%	146,075	-2.360%
2026-06-15	116.3800	117.2900	114.5900	114.8000	-0.477%	198,703	-1.263%
2026-06-12	115.3400	117.0000	114.6700	115.3500	+0.584%	95,314	-1.734%
2026-06-11	112.9000	114.9750	112.2100	114.6800	+1.712%	131,928	-1.160%
2026-06-10	115.2700	115.5200	112.5700	112.7500	-1.571%	165,944	+0.532%
2026-06-09	113.0900	115.0000	112.2300	114.5500	+1.291%	115,124	-1.048%
2026-06-08	112.2100	114.6199	111.0950	113.0900	+0.373%	192,121	+0.230%
2026-06-05	114.6100	116.0500	112.1000	112.6700	-1.236%	204,706	+0.604%
2026-06-04	115.0900	115.9000	113.0450	114.0800	+0.706%	180,404	-0.640%
2026-06-03	113.0500	113.7300	112.0200	113.2800	-0.203%	164,697	+0.062%
2026-06-02	110.8000	113.9700	110.0000	113.5100	+3.144%	246,000	-0.141%
2026-06-01	108.5400	110.9900	108.0500	110.0500	+0.695%	238,446	+2.999%
2026-05-29	110.7400	110.7800	108.3400	109.2900	-0.664%	214,738	+3.715%
2026-05-28	110.1000	111.6200	109.3000	110.0200	-0.990%	355,317	+3.027%
2026-05-27	110.7700	111.8900	110.1000	111.1200	+0.352%	169,813	+2.007%
2026-05-26	109.2200	111.0700	108.8400	110.7300	+1.410%	224,379	+2.366%
2026-05-22	109.5500	109.8850	108.0100	109.1900	+0.009%	185,057	+3.810%
2026-05-21	107.3200	109.8800	104.3850	109.1800	+0.645%	218,364	+3.819%
2026-05-20	108.3700	109.7600	107.0650	108.4800	-0.184%	176,563	+4.489%
2026-05-19	108.1000	108.9900	106.5400	108.6800	+0.518%	180,384	+4.297%
2026-05-18	105.0000	109.7000	104.6050	108.1200	+2.649%	193,831	+4.837%
2026-05-15	105.8200	106.1600	103.8700	105.3300	-1.071%	134,175	+7.614%
2026-05-14	105.9700	106.6699	104.5600	106.4700	+0.919%	218,935	+6.462%
2026-05-13	108.1000	108.6699	104.3400	105.5000	-2.378%	255,403	+7.441%
2026-05-12	108.9300	109.0000	106.0901	108.0700	-0.726%	225,360	+4.886%
2026-05-11	109.3600	109.4200	106.8400	108.8600	-0.466%	167,579	+4.125%
2026-05-08	112.5000	112.5000	109.1900	109.3700	-2.644%	298,127	+3.639%
2026-05-07	114.4400	115.0250	112.2100	112.3400	-1.231%	167,862	+0.899%
2026-05-06	110.8900	114.3600	110.8900	113.7400	+3.673%	188,682	-0.343%
2026-05-05	110.0800	112.7699	106.0900	109.7100	-0.832%	161,435	+3.318%
2026-05-04	111.8050	111.8050	109.1600	110.6300	-0.931%	121,868	+2.459%
2026-05-01	112.0100	112.3900	110.1750	111.6700	-0.268%	127,578	+1.504%
2026-04-30	109.4300	112.0300	109.2800	111.9700	+2.013%	156,263	+1.232%
2026-04-29	110.3000	112.4800	109.0900	109.7600	-1.019%	143,536	+3.271%
2026-04-28	111.3600	111.3600	108.0100	110.8900	+0.371%	172,417	+2.218%
2026-04-27	109.4400	110.8500	108.9375	110.4800	+1.460%	148,310	+2.598%
2026-04-24	110.1600	111.0250	107.5600	108.8900	-1.484%	360,291	+4.096%
2026-04-23	108.3300	110.7400	108.0950	110.5300	+2.210%	118,696	+2.551%
2026-04-22	107.1700	108.1800	106.2000	108.1400	+1.207%	118,498	+4.818%
2026-04-21	108.2100	109.5000	106.2000	106.8500	-1.229%	148,006	+6.083%
2026-04-20	106.9400	109.3700	106.8000	108.1800	-0.102%	181,705	+4.779%
2026-04-17	106.9400	110.6550	106.7300	108.2900	+1.767%	267,763	+4.673%
2026-04-16	107.0400	108.3150	105.7300	106.4100	-0.561%	173,780	+6.522%
2026-04-15	111.7800	111.7800	106.9500	107.0100	-4.846%	175,487	+5.925%
2026-04-14	111.7000	113.7200	111.7000	112.4600	-0.346%	169,659	+0.791%
2026-04-13	110.7000	114.2400	110.4300	112.8500	+2.433%	200,638	+0.443%
2026-04-10	112.0400	112.3278	110.1300	110.1700	-1.555%	123,999	+2.886%
2026-04-09	108.0000	113.0900	108.0000	111.9100	+3.219%	161,876	+1.287%
2026-04-08	108.4900	109.4300	106.1100	108.4200	+2.525%	237,857	+4.547%
2026-04-07	102.8400	106.1800	101.8100	105.7500	+2.750%	310,374	+7.187%
2026-04-06	102.1000	103.1750	97.2700	102.9200	-0.097%	331,663	+10.134%
2026-04-02	106.6700	115.1400	102.8700	103.0200	-12.061%	365,005	+10.027%
2026-04-01	119.7700	121.8999	115.0700	117.1500	-1.612%	224,397	-3.244%
2026-03-31	119.2400	120.8750	116.6000	119.0700	+1.224%	218,760	-4.804%
2026-03-30	118.2900	121.0000	116.5100	117.6300	-0.076%	91,522	-3.639%
2026-03-27	120.0100	120.3100	116.9600	117.7200	-2.315%	110,306	-3.712%
2026-03-26	119.3500	121.0750	119.3500	120.5100	-0.025%	70,739	-5.941%
2026-03-25	120.8800	121.6250	118.8700	120.5400	+0.693%	66,325	-5.965%
2026-03-24	117.3600	121.1550	117.3000	119.7100	+0.893%	106,983	-5.313%
2026-03-23	118.2100	119.8900	117.8700	118.6500	+3.201%	119,981	-4.467%
2026-03-20	115.3900	117.4350	113.4900	114.9700	-0.286%	580,399	-1.409%
2026-03-19	115.7900	117.4200	114.9900	115.3000	-1.140%	169,272	-1.691%
2026-03-18	114.9900	117.6500	114.7750	116.6300	-0.163%	186,460	-2.812%
2026-03-17	119.1800	119.5500	115.0000	116.8200	-1.393%	139,677	-2.970%
2026-03-16	125.3400	126.6800	117.3200	118.4700	-5.511%	280,202	-4.322%
2026-03-13	126.9000	128.1950	124.7550	125.3800	-0.405%	105,727	-9.595%
2026-03-12	124.1500	127.8700	122.4200	125.8900	+0.455%	139,668	-9.961%
2026-03-11	127.6400	128.4000	124.0700	125.3200	-1.956%	160,622	-9.552%
2026-03-10	127.3400	130.0300	126.5250	127.8200	-1.175%	80,189	-11.321%
2026-03-09	127.7000	129.9000	125.6300	129.3400	-0.201%	100,169	-12.363%
2026-03-06	129.3300	130.1200	126.2269	129.6000	-1.152%	76,434	-12.539%
2026-03-05	133.9100	134.9200	129.5450	131.1100	-2.824%	65,177	-13.546%
2026-03-04	133.9200	135.1800	131.6000	134.9200	+1.421%	112,461	-15.987%
2026-03-03	133.8500	133.8500	129.5900	133.0300	-1.547%	68,639	-14.794%
2026-03-02	133.5300	135.4900	131.8800	135.1200	+0.312%	94,666	-16.112%
2026-02-27	133.1000	135.4100	132.7600	134.7000	+0.470%	68,811	-15.850%
2026-02-26	135.0900	136.6585	132.2200	134.0700	-0.097%	65,257	-15.455%
2026-02-25	136.6500	136.6500	131.4000	134.2000	-1.135%	68,601	-15.537%
2026-02-24	136.3300	138.2100	135.0350	135.7400	-0.007%	70,055	-16.495%
2026-02-23	136.8500	137.2150	134.8900	135.7500	-0.316%	81,213	-16.501%
2026-02-20	136.2500	137.9000	133.9500	136.1800	-0.110%	77,269	-16.765%
2026-02-19	133.4100	140.3100	133.4100	136.3300	+2.419%	194,572	-16.856%
2026-02-18	133.0500	134.2150	131.7100	133.1100	-0.893%	112,078	-14.845%
2026-02-17	135.7200	148.0026	133.0100	134.3100	-0.482%	52,265	-15.606%
2026-02-13	133.8300	136.3000	133.2800	134.9600	+0.215%	82,375	-16.012%
2026-02-12	136.0500	137.2800	133.3800	134.6700	+0.015%	71,119	-15.831%
2026-02-11	135.7300	137.4000	134.6000	134.6500	-0.178%	70,980	-15.819%
2026-02-10	131.8100	135.1800	131.8100	134.8900	+1.261%	37,177	-15.969%
2026-02-09	134.0400	134.0400	131.8600	133.2100	-0.612%	56,286	-14.909%
2026-02-06	132.6600	135.2300	128.5101	134.0300	+0.934%	65,024	-15.429%
2026-02-05	132.4600	134.2400	131.9000	132.7900	+0.477%	102,386	-14.640%
2026-02-04	129.5000	133.0500	126.5300	132.1600	+2.720%	111,129	-14.233%
2026-02-03	125.8500	129.2500	125.8500	128.6600	+1.092%	86,769	-11.900%
2026-02-02	125.0400	127.4100	124.9500	127.2700	+1.597%	83,790	-10.937%
2026-01-30	123.8700	125.9800	123.6800	125.2700	+0.032%	91,414	-9.515%
2026-01-29	124.3900	125.3600	123.6050	125.2300	+1.327%	73,179	-9.487%
2026-01-28	124.5700	125.2900	123.0900	123.5900	-0.827%	66,510	-8.285%
2026-01-27	124.6600	125.9750	123.0500	124.6200	+0.274%	54,946	-9.043%
2026-01-26	125.5000	125.6500	123.3600	124.2800	-0.433%	64,143	-8.795%
2026-01-23	125.1600	126.4600	123.6325	124.8200	-1.203%	59,427	-9.189%
2026-01-22	126.3400	127.1300	125.4700	126.3400	+0.493%	68,373	-10.282%
2026-01-21	123.6900	126.2800	123.3301	125.7200	+2.220%	107,655	-9.839%
2026-01-20	125.1600	125.1600	122.3900	122.9900	-1.141%	82,656	-7.838%
2026-01-16	126.1100	126.1100	124.2700	124.4100	-1.567%	84,977	-8.890%
2026-01-15	125.0800	127.0150	124.3500	126.3900	+1.339%	102,212	-10.317%
2026-01-14	123.7000	125.5900	122.5950	124.7200	+1.070%	114,371	-9.116%
2026-01-13	123.7000	124.2700	122.4300	123.4000	+0.041%	132,022	-8.144%
2026-01-12	123.7800	127.8599	122.5200	123.3500	-1.430%	162,811	-8.107%
2026-01-09	126.4800	126.5900	122.7000	125.1400	-1.184%	163,821	-9.421%
2026-01-08	116.0000	128.8300	116.0000	126.6400	+6.833%	320,783	-10.494%
2026-01-07	123.2700	124.1000	116.8300	118.5400	-4.580%	240,709	-4.378%
2026-01-06	120.3300	124.2700	120.2600	124.2300	+2.669%	91,509	-8.758%
2026-01-05	120.5300	123.4000	120.5000	121.0000	-0.124%	84,271	-6.322%
2026-01-02	118.6200	121.6400	117.2500	121.1500	+2.783%	161,022	-6.438%
2025-12-31	118.8600	120.7680	117.7000	117.8700	-0.841%	135,186	-3.835%
2025-12-30	118.5300	119.5600	118.1700	118.8700	+0.321%	64,766	-4.644%
2025-12-29	118.7800	120.1200	117.8872	118.4900	-0.403%	61,405	-4.338%
2025-12-26	118.8300	120.8400	117.7700	118.9700	+0.270%	55,224	-4.724%
2025-12-24	118.4500	118.9100	117.7000	118.6500	+0.910%	51,573	-4.467%
2025-12-23	121.4900	121.4900	117.0450	117.5800	-2.000%	131,978	-3.598%
2025-12-22	120.8200	122.6100	119.4000	119.9800	-0.514%	77,766	-5.526%
2025-12-19	121.0000	121.7150	119.9000	120.6000	-0.659%	329,707	-6.012%
2025-12-18	122.7600	123.7850	120.9850	121.4000	-0.598%	116,228	-6.631%
2025-12-17	121.2800	123.6100	120.6700	122.1300	+0.148%	86,208	-7.189%
2025-12-16	121.6000	123.1000	119.4100	121.9500	+2.738%	211,216	-7.052%
2025-12-15	122.1800	122.4000	115.4000	118.7000	-2.983%	224,921	-4.507%
2025-12-12	123.0700	125.0600	121.9050	122.3500	-0.722%	139,227	-7.356%
2025-12-11	122.3900	126.8300	122.3900	123.2400	+1.058%	173,072	-8.025%
2025-12-10	119.9400	122.5350	118.0500	121.9500	+2.617%	115,762	-7.052%
2025-12-09	117.9900	119.6800	117.9900	118.8400	+0.567%	76,018	-4.620%
2025-12-08	118.8000	119.4300	117.5550	118.1700	-0.597%	113,068	-4.079%
2025-12-05	117.0100	118.8800	117.0100	118.8800	+0.771%	109,450	-4.652%
2025-12-04	117.9400	118.9050	117.3700	117.9700	-0.489%	115,176	-3.916%
2025-12-03	117.9300	119.1300	117.0500	118.5500	+1.256%	92,710	-4.386%
2025-12-02	117.0300	119.9600	115.9700	117.0800	+0.068%	143,336	-3.186%
2025-12-01	114.7500	117.3450	113.5200	117.0000	+1.801%	184,179	-3.120%
2025-11-28	117.2500	117.2500	114.4000	114.9300	-1.305%	86,403	-1.375%
2025-11-26	116.6700	119.2400	116.4400	116.4500	-1.205%	184,735	-2.662%
2025-11-25	114.8300	117.9800	114.2000	117.8700	+3.168%	170,536	-3.835%
2025-11-24	112.6000	115.0000	112.0850	114.2500	+1.366%	191,277	-0.788%
2025-11-21	109.9700	113.3750	109.2800	112.7100	+2.847%	151,821	+0.568%
2025-11-20	109.1700	113.2500	107.8400	109.5900	+0.717%	176,478	+3.431%
2025-11-19	107.1900	110.8200	106.7100	108.8100	+1.012%	166,921	+4.172%
2025-11-18	106.7000	108.6480	106.5000	107.7200	+1.079%	138,768	+5.227%
2025-11-17	110.0200	110.0200	106.1000	106.5700	-3.180%	133,457	+6.362%
2025-11-14	111.5000	111.5700	109.4400	110.0700	-1.618%	83,799	+2.980%
2025-11-13	111.5800	113.0700	111.5100	111.8800	-0.259%	112,634	+1.314%
2025-11-12	112.5700	114.0700	112.0700	112.1700	-0.205%	95,914	+1.052%
2025-11-11	111.4500	113.1500	110.6100	112.4000	+0.834%	91,975	+0.845%
2025-11-10	111.5000	112.9450	110.4550	111.4700	+0.532%	109,852	+1.687%
2025-11-07	110.9600	112.3600	109.2700	110.8800	-1.009%	153,821	+2.228%
2025-11-06	114.7300	115.6990	111.6200	112.0100	-2.676%	156,212	+1.196%
2025-11-05	114.4800	117.9800	113.5400	115.0900	+2.494%	168,396	-1.512%
2025-11-04	111.5700	112.9600	110.3000	112.2900	+0.107%	111,454	+0.944%
2025-11-03	110.6600	112.4500	109.6600	112.1700	+0.836%	161,229	+1.052%
2025-10-31	109.6000	112.2099	109.3201	111.2400	+1.035%	151,075	+1.897%
2025-10-30	111.3100	111.8600	109.6450	110.1000	-1.300%	157,456	+2.952%
2025-10-29	109.0600	111.6600	109.0600	111.5500	+1.891%	174,328	+1.614%
2025-10-28	114.1500	114.1500	108.7000	109.4800	-4.309%	182,781	+3.535%
2025-10-27	116.2700	117.1150	114.0700	114.4100	-1.895%	170,679	-0.926%
2025-10-24	118.9700	122.0900	115.8150	116.6200	-0.503%	187,871	-2.804%
2025-10-23	115.6500	119.0500	109.8700	117.2100	-4.435%	606,257	-3.293%
2025-10-22	128.8300	128.8300	117.4100	122.6500	-4.812%	376,722	-7.583%
2025-10-21	129.5800	130.0150	127.9350	128.8500	-0.178%	270,325	-12.029%
2025-10-20	131.5400	131.5400	126.7000	129.0800	-0.608%	207,597	-12.186%
2025-10-17	131.1000	132.5971	129.2400	129.8700	-0.878%	139,745	-12.720%
2025-10-16	135.1500	136.2925	130.6103	131.0200	-2.558%	155,303	-13.486%
2025-10-15	135.5000	135.9200	132.7100	134.4600	+0.471%	91,145	-15.700%
2025-10-14	130.9100	134.6900	130.9100	133.8300	+0.973%	110,539	-15.303%
2025-10-13	134.1900	135.6300	132.0300	132.5400	-0.203%	122,184	-14.479%
2025-10-10	136.5000	136.5700	132.3400	132.8100	-2.611%	74,895	-14.653%
2025-10-09	140.9200	140.9200	136.3200	136.3700	-2.495%	85,712	-16.881%
2025-10-08	139.9700	141.2700	139.0500	139.8600	+0.503%	147,182	-18.955%
2025-10-07	140.4600	141.9100	139.1100	139.1600	-0.996%	149,587	-18.547%
2025-10-06	141.8600	142.7300	139.9500	140.5600	-0.439%	70,937	-19.358%
2025-10-03	142.2000	143.2150	141.0701	141.1800	-0.451%	115,719	-19.712%
2025-10-02	140.8100	142.5700	139.9600	141.8200	+1.213%	125,904	-20.075%
2025-10-01	139.4800	141.4000	139.0600	140.1200	-0.313%	158,861	-19.105%
2025-09-30	139.3800	141.5450	139.1600	140.5600	+0.386%	104,280	-19.358%
2025-09-29	140.1400	140.7300	138.4200	140.0200	+0.243%	141,495	-19.047%
2025-09-26	137.6600	139.7600	137.3500	139.6800	+1.210%	94,910	-18.850%
2025-09-25	137.4300	138.5000	136.9300	138.0100	+0.218%	114,071	-17.868%
2025-09-24	139.3800	140.9800	137.6900	137.7100	-1.410%	118,016	-17.689%
2025-09-23	140.4200	142.8500	139.3900	139.6800	-0.513%	135,706	-18.850%
2025-09-22	138.9000	141.2100	138.0500	140.4000	+1.058%	82,132	-19.266%
2025-09-19	141.3100	141.4400	138.8000	138.9300	-1.573%	179,543	-18.412%
2025-09-18	139.1900	142.1000	139.1450	141.1500	+1.081%	101,874	-19.695%
2025-09-17	141.5900	142.5040	139.4400	139.6400	-0.655%	91,431	-18.827%
2025-09-16	139.4900	141.0800	139.4000	140.5600	+0.536%	99,410	-19.358%
2025-09-15	139.7400	140.8100	138.9200	139.8100	+0.208%	77,345	-18.926%
2025-09-12	139.8600	140.5200	138.3050	139.5200	-0.923%	120,171	-18.757%
2025-09-11	138.3000	141.0600	136.8700	140.8200	+2.303%	86,745	-19.507%
2025-09-10	137.5200	139.2799	136.7100	137.6500	-0.326%	70,104	-17.653%
2025-09-09	140.6300	141.4300	137.1750	138.1000	-1.631%	79,782	-17.922%
2025-09-08	140.2600	141.1900	138.8200	140.3900	-0.064%	77,827	-19.261%
2025-09-05	138.9500	141.0000	138.5300	140.4800	+1.415%	65,743	-19.312%
2025-09-04	136.7300	139.0000	136.7300	138.5200	+1.547%	99,458	-18.171%
2025-09-03	136.4000	137.5000	135.8700	136.4100	-0.445%	70,401	-16.905%
2025-09-02	136.4400	137.8600	135.5000	137.0200	-0.153%	88,736	-17.275%
2025-08-29	138.6600	140.5000	136.0500	137.2300	-1.564%	91,321	-17.401%
2025-08-28	141.4600	141.6200	138.6200	139.4100	-0.726%	70,623	-18.693%
2025-08-27	137.9700	140.6700	137.5800	140.4300	+1.167%	107,542	-19.284%
2025-08-26	139.8900	140.2500	138.6200	138.8100	-0.729%	75,221	-18.342%
2025-08-25	142.7900	143.1600	139.4630	139.8300	-2.265%	101,783	-18.937%
2025-08-22	138.3200	143.8100	138.3200	143.0700	+3.501%	118,564	-20.773%
2025-08-21	138.2300	139.2700	137.3150	138.2300	-0.217%	60,788	-17.999%
2025-08-20	140.9100	142.1661	138.1700	138.5300	-1.633%	61,984	-18.177%
2025-08-19	140.3700	141.3100	139.7700	140.8300	+0.744%	55,084	-19.513%
2025-08-18	138.6800	140.8200	137.5600	139.7900	+0.953%	75,190	-18.914%
2025-08-15	140.5200	140.5200	137.9600	138.4700	-1.606%	95,237	-18.141%
2025-08-14	141.3100	141.6000	139.0600	140.7300	-1.642%	72,923	-19.456%
2025-08-13	140.9900	143.1200	139.0800	143.0800	+2.091%	142,973	-20.779%
2025-08-12	138.4600	140.5700	137.3650	140.1500	+2.299%	104,010	-19.122%
2025-08-11	135.8000	137.2600	135.1000	137.0000	+0.832%	70,245	-17.263%
2025-08-08	135.9300	137.1300	135.6750	135.8700	+0.325%	33,728	-16.575%
2025-08-07	135.7300	136.4000	134.2950	135.4300	0.000%	47,464	-16.304%
2025-08-06	136.0900	136.0900	134.1400	135.4300	-0.353%	77,816	-16.304%
2025-08-05	135.1600	136.0250	134.3100	135.9100	+0.369%	64,381	-16.599%
2025-08-04	133.9200	135.5850	133.6400	135.4100	+1.492%	65,423	-16.291%
2025-08-01	135.3300	135.3300	132.8200	133.4200	-2.264%	70,276	-15.043%
2025-07-31	134.6700	137.5300	134.6700	136.5100	+0.597%	77,604	-16.966%
2025-07-30	137.3400	137.6500	134.7000	135.7000	-0.826%	66,797	-16.470%
2025-07-29	139.0100	139.0100	135.4600	136.8300	-0.762%	72,252	-17.160%
2025-07-28	137.0600	139.6500	136.7400	137.8800	+0.087%	89,356	-17.791%
2025-07-25	138.6000	139.0000	135.3900	137.7600	+0.196%	78,597	-17.719%
2025-07-24	133.4800	137.6100	133.4800	137.4900	-0.463%	112,249	-17.558%
2025-07-23	137.3600	138.5100	136.7100	138.1300	+0.810%	70,171	-17.940%
2025-07-22	134.4800	138.0400	134.4800	137.0200	+1.369%	117,208	-17.275%
2025-07-21	138.2300	138.2400	134.7450	135.1700	-1.465%	70,606	-16.143%
2025-07-18	139.3900	139.3900	135.6650	137.1800	-1.053%	169,667	-17.371%
2025-07-17	135.6000	138.7500	135.6000	138.6400	+2.046%	185,443	-18.241%
2025-07-16	136.0000	137.3400	133.9900	135.8600	+0.147%	119,861	-16.569%
2025-07-15	136.6900	137.0850	133.9000	135.6600	-0.316%	312,309	-16.446%
2025-07-14	136.9900	137.7300	135.4301	136.0900	-1.484%	156,028	-16.710%
2025-07-11	139.5100	141.4696	137.6400	138.1400	-1.819%	146,357	-17.946%
2025-07-10	143.1200	144.8400	140.6000	140.7000	-2.122%	174,039	-19.439%
2025-07-09	145.2900	147.9000	142.8800	143.7500	-1.182%	232,635	-21.148%
2025-07-08	145.9600	147.6100	140.8200	145.4700	-0.336%	180,703	-22.080%
2025-07-07	148.0800	148.7600	144.7600	145.9600	-1.571%	278,750	-22.342%
2025-07-03	145.9000	149.1600	144.1350	148.2900	+0.802%	237,756	-23.562%
2025-07-02	146.0300	148.0600	144.1600	147.1100	-0.305%	325,121	-22.949%
2025-07-01	143.7000	149.5550	143.7000	147.5600	+2.295%	275,247	-23.184%
2025-06-30	143.7600	145.5400	140.5350	144.2500	+1.086%	217,063	-21.421%
2025-06-27	145.6800	145.6800	141.2000	142.7000	-0.370%	340,806	-20.568%
2025-06-26	147.9900	150.9600	139.7601	143.2300	+4.327%	261,348	-20.862%
2025-06-25	137.5400	139.0000	136.4450	137.2900	-0.673%	120,905	-17.438%
2025-06-24	138.1900	139.0000	135.8500	138.2200	+1.068%	109,902	-17.993%
2025-06-23	135.3300	136.8800	133.4550	136.7600	+0.722%	85,578	-17.118%
2025-06-20	135.7400	136.2700	134.8700	135.7800	+0.690%	173,016	-16.519%
2025-06-18	134.5500	136.8300	133.1220	134.8500	-0.207%	75,157	-15.944%
2025-06-17	134.1600	136.0700	134.1600	135.1300	-0.332%	88,187	-16.118%
2025-06-16	135.7900	136.5550	134.2650	135.5800	+1.013%	101,919	-16.396%
2025-06-13	135.0000	136.0000	133.4600	134.2200	-1.519%	76,158	-15.549%
2025-06-12	136.7600	137.5600	136.1350	136.2900	-0.685%	100,037	-16.832%
2025-06-11	138.7400	138.7400	137.0950	137.2300	-0.731%	98,963	-17.401%
2025-06-10	136.0000	138.2600	135.0400	138.2400	+0.743%	125,191	-18.005%
2025-06-09	135.6800	138.0400	135.6800	137.2200	+1.382%	64,377	-17.395%
2025-06-06	137.0900	137.5200	134.9950	135.3500	+0.059%	57,738	-16.254%
2025-06-05	136.7400	136.7600	135.0800	135.2700	-0.945%	69,899	-16.205%
2025-06-04	139.1700	139.9200	136.3600	136.5600	-1.932%	105,855	-16.996%
2025-06-03	140.4300	144.0799	138.9900	139.2500	-0.393%	115,637	-18.600%
2025-06-02	138.9800	139.8800	137.8700	139.8000	+0.287%	61,891	-18.920%
2025-05-30	140.7500	140.7500	139.1200	139.4000	-0.952%	112,902	-18.687%
2025-05-29	140.8700	141.5845	139.7800	140.7400	+0.752%	99,069	-19.461%
2025-05-28	139.9200	140.4200	138.2000	139.6900	-0.093%	82,696	-18.856%
2025-05-27	139.8100	141.2600	138.0700	139.8200	+1.334%	124,561	-18.931%
2025-05-23	135.1800	138.0000	135.1800	137.9800	+0.657%	92,580	-17.850%
2025-05-22	137.7300	138.4800	136.9700	137.0800	-1.225%	60,651	-17.311%
2025-05-21	139.3900	140.8550	137.7650	138.7800	-1.630%	43,125	-18.324%
2025-05-20	142.0000	143.6900	140.4150	141.0800	-1.177%	58,410	-19.656%
2025-05-19	140.7600	142.7800	140.6100	142.7600	+0.649%	42,121	-20.601%
2025-05-16	141.4400	142.5000	140.2700	141.8400	+0.283%	63,568	-20.086%
2025-05-15	138.3300	142.6050	138.2750	141.4400	+2.738%	112,362	-19.860%
2025-05-14	138.6600	139.6300	136.6600	137.6700	-0.886%	65,265	-17.665%
2025-05-13	139.1400	140.6800	138.3900	138.9000	+0.791%	48,822	-18.395%
2025-05-12	137.9400	139.3800	137.0100	137.8100	+2.774%	51,299	-17.749%
2025-05-09	133.8300	134.4400	132.6700	134.0900	+0.547%	79,215	-15.467%
2025-05-08	133.5600	133.9100	130.7200	133.3600	+0.756%	62,088	-15.004%
2025-05-07	135.2500	135.9100	131.6300	132.3600	-1.642%	77,182	-14.362%
2025-05-06	131.5700	136.0000	131.2450	134.5700	+1.847%	98,033	-15.769%
2025-05-05	131.9000	134.7300	131.0200	132.1300	-0.475%	70,637	-14.213%
2025-05-02	132.5300	133.6100	130.9827	132.7600	+1.810%	36,954	-14.620%
2025-05-01	128.2200	131.5800	127.5900	130.4000	+1.038%	53,523	-13.075%
2025-04-30	128.8700	129.4850	125.9400	129.0600	-0.023%	62,665	-12.173%
2025-04-29	128.0000	129.9000	127.7500	129.0900	+0.600%	43,512	-12.193%
2025-04-28	128.9200	131.8150	126.6450	128.3200	-0.272%	50,229	-11.666%
2025-04-25	128.8100	128.9300	127.2750	128.6700	-0.748%	67,078	-11.906%
2025-04-24	125.3900	130.1250	125.3900	129.6400	+3.110%	112,241	-12.566%
2025-04-23	127.6500	128.7700	124.8500	125.7300	+0.915%	57,840	-9.846%
2025-04-22	124.2300	125.8430	122.7450	124.5900	+1.906%	116,658	-9.022%
2025-04-21	122.5400	124.0100	121.4400	122.2600	-1.451%	62,737	-7.288%
2025-04-17	124.7700	125.2150	123.2000	124.0600	-0.577%	75,098	-8.633%
2025-04-16	127.3000	127.3000	123.4150	124.7800	-2.902%	106,819	-9.160%
2025-04-15	126.6200	129.2600	126.6200	128.5100	+0.840%	98,379	-11.797%
2025-04-14	128.4300	129.0450	126.6600	127.4400	+0.521%	88,096	-11.056%
2025-04-11	123.1800	127.7800	122.5450	126.7800	+2.664%	69,693	-10.593%
2025-04-10	124.5700	124.8800	121.0500	123.4900	-2.225%	102,105	-8.211%

.dark-mode .d895Xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d895Xg{ color: #333333; background-color: white; border: 2px solid #333333; }LNNLindsay Corporationstock NYSE

LNN
Lindsay Corporation
stock NYSE