Skip to main content

Lindsay Corp (NY: LNN )

114.11 +0.46 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 113.32 115.78 112.12 114.11 1,004,291 +0.46(+0.40%)
Jun 20, 2024 116.63 118.44 113.27 113.65 139,961 -3.38(-2.89%)
Jun 18, 2024 117.35 118.07 116.37 117.03 92,985 -0.01(-0.01%)
Jun 17, 2024 116.81 117.90 115.12 117.04 89,935 -0.96(-0.81%)
Jun 14, 2024 116.85 119.08 115.58 118.00 97,883 -0.10(-0.08%)
Jun 13, 2024 115.83 118.11 114.82 118.10 89,530 +2.55(+2.21%)
Jun 12, 2024 117.97 118.00 114.53 115.55 115,825 +0.10(+0.09%)
Jun 11, 2024 113.22 115.59 112.45 115.45 124,284 +1.52(+1.33%)
Jun 10, 2024 113.28 113.99 112.49 113.93 113,545 +0.11(+0.10%)
Jun 07, 2024 113.62 114.86 113.62 113.82 60,661 -0.48(-0.42%)
Jun 06, 2024 113.84 114.30 112.99 114.30 65,725 +0.68(+0.60%)
Jun 05, 2024 114.99 114.99 112.72 113.62 96,977 -0.58(-0.51%)
Jun 04, 2024 114.08 115.45 112.65 114.20 113,141 -2.80(-2.39%)
Jun 03, 2024 116.70 117.40 115.31 117.00 133,664 +2.18(+1.90%)
May 31, 2024 113.11 114.99 112.97 114.82 86,651 +2.16(+1.92%)
May 30, 2024 112.72 113.91 112.39 112.66 87,042 +0.92(+0.82%)
May 29, 2024 111.36 112.42 111.00 111.74 86,121 -0.74(-0.66%)
May 28, 2024 113.97 113.98 111.96 112.48 97,594 -1.49(-1.31%)
May 24, 2024 114.84 114.95 113.38 113.97 79,726 -0.17(-0.15%)
May 23, 2024 115.58 116.12 113.43 114.14 88,269 -1.63(-1.41%)
May 22, 2024 116.23 117.19 115.23 115.77 97,388 -0.94(-0.81%)
May 21, 2024 115.61 116.85 114.88 116.71 71,091 +0.67(+0.58%)
May 20, 2024 116.71 117.41 116.03 116.04 69,513 -1.01(-0.86%)
May 17, 2024 118.49 118.49 116.61 117.05 69,745 -0.92(-0.78%)
May 16, 2024 118.13 118.15 115.53 117.97 78,226 +0.38(+0.32%)
May 15, 2024 120.11 120.11 117.50 117.59 91,008 -1.63(-1.37%)
May 14, 2024 119.90 120.42 118.50 119.22 84,921 +0.67(+0.56%)
May 13, 2024 120.24 120.30 118.51 118.56 71,120 -0.82(-0.69%)
May 10, 2024 119.44 119.76 117.72 119.38 68,718 -0.39(-0.32%)
May 09, 2024 117.68 119.76 117.68 119.76 113,921 +1.77(+1.50%)
May 08, 2024 117.59 119.11 117.33 118.00 75,648 -0.43(-0.36%)
May 07, 2024 118.66 119.39 117.44 118.43 68,260 +0.07(+0.06%)
May 06, 2024 119.06 120.11 118.14 118.36 80,803 +0.42(+0.36%)
May 03, 2024 120.40 121.39 117.64 117.94 105,563 -1.59(-1.33%)
May 02, 2024 117.73 119.70 116.52 119.52 92,527 +2.70(+2.31%)
May 01, 2024 115.81 118.22 115.81 116.82 100,174 +1.02(+0.88%)
Apr 30, 2024 115.86 117.56 115.60 115.81 86,425 -1.18(-1.01%)
Apr 29, 2024 116.65 117.84 115.81 116.98 84,772 +1.09(+0.94%)
Apr 26, 2024 116.93 117.30 115.55 115.89 70,572 -1.16(-0.99%)
Apr 25, 2024 115.84 117.39 114.84 117.05 71,572 +1.03(+0.89%)
Apr 24, 2024 117.76 118.92 115.81 116.03 87,291 -2.58(-2.18%)
Apr 23, 2024 115.75 118.68 115.75 118.61 91,408 +2.13(+1.83%)
Apr 22, 2024 117.67 117.67 115.74 116.47 107,714 -0.55(-0.47%)
Apr 19, 2024 115.83 117.23 115.19 117.02 124,898 +0.86(+0.74%)
Apr 18, 2024 112.69 116.62 112.69 116.16 125,934 +3.69(+3.28%)
Apr 17, 2024 114.66 115.02 112.45 112.47 111,860 -1.36(-1.19%)
Apr 16, 2024 113.79 115.69 112.88 113.83 82,126 -0.57(-0.50%)
Apr 15, 2024 115.18 115.54 113.67 114.40 78,108 +0.21(+0.18%)
Apr 12, 2024 114.23 115.48 113.68 114.19 78,545 -0.69(-0.60%)
Apr 11, 2024 115.33 115.58 114.39 114.88 63,978 +0.12(+0.10%)
Apr 10, 2024 115.67 115.81 113.88 114.76 106,917 -3.50(-2.96%)
Apr 09, 2024 119.64 119.64 117.52 118.26 99,896 -1.19(-0.99%)
Apr 08, 2024 116.72 119.67 115.44 119.44 121,845 +3.54(+3.05%)
Apr 05, 2024 115.97 118.53 114.97 115.91 130,456 +1.75(+1.54%)
Apr 04, 2024 112.22 118.53 109.76 114.15 251,757 -0.86(-0.75%)
Apr 03, 2024 114.16 116.41 113.99 115.01 112,413 +0.56(+0.49%)
Apr 02, 2024 114.93 114.93 112.67 114.45 102,943 -0.84(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.