Limoneira CompanyLMNRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.50 | $14.81 | $14.18 | $14.20 | 19,152 |
| 2/2/2026 | $14.54 | $14.74 | $14.20 | $14.49 | 51,900 |
| 1/30/2026 | $14.26 | $14.40 | $13.99 | $14.40 | 68,413 |
| 1/29/2026 | $14.12 | $14.44 | $14.00 | $14.36 | 72,026 |
| 1/28/2026 | $14.08 | $14.37 | $13.93 | $14.15 | 52,900 |
| 1/27/2026 | $14.41 | $14.53 | $14.05 | $14.08 | 55,400 |
| 1/26/2026 | $14.66 | $14.68 | $14.35 | $14.45 | 53,746 |
| 1/23/2026 | $14.57 | $14.80 | $14.39 | $14.70 | 80,459 |
| 1/22/2026 | $14.70 | $14.90 | $14.39 | $14.64 | 160,204 |
| 1/21/2026 | $14.11 | $14.62 | $14.11 | $14.60 | 72,400 |
| 1/20/2026 | $14.02 | $14.19 | $13.95 | $14.05 | 63,541 |
| 1/16/2026 | $14.17 | $14.32 | $13.93 | $14.24 | 89,211 |
| 1/15/2026 | $13.93 | $14.49 | $13.91 | $14.22 | 92,915 |
| 1/14/2026 | $13.66 | $14.04 | $13.66 | $13.87 | 85,625 |
| 1/13/2026 | $13.72 | $13.80 | $13.54 | $13.71 | 44,100 |
| 1/12/2026 | $13.59 | $13.98 | $13.52 | $13.69 | 115,201 |
| 1/9/2026 | $13.30 | $13.65 | $13.25 | $13.50 | 96,200 |
| 1/8/2026 | $13.02 | $13.46 | $13.02 | $13.26 | 103,500 |
| 1/7/2026 | $13.11 | $13.54 | $12.96 | $13.01 | 175,528 |
| 1/6/2026 | $12.69 | $12.86 | $12.51 | $12.64 | 135,900 |
| 1/5/2026 | $12.85 | $12.85 | $12.60 | $12.64 | 124,500 |
| 1/2/2026 | $12.62 | $12.84 | $12.36 | $12.78 | 95,331 |
| 12/31/2025 | $12.62 | $12.73 | $12.36 | $12.63 | 134,329 |
| 12/30/2025 | $12.42 | $12.73 | $12.20 | $12.47 | 101,800 |
| 12/29/2025 | $12.81 | $12.94 | $12.41 | $12.42 | 144,800 |
| 12/26/2025 | $12.90 | $13.00 | $12.58 | $12.82 | 110,114 |
| 12/24/2025 | $13.84 | $13.84 | $12.63 | $12.90 | 243,243 |
| 12/23/2025 | $14.40 | $14.62 | $13.77 | $13.86 | 194,600 |
| 12/22/2025 | $14.74 | $14.86 | $14.32 | $14.40 | 69,163 |
| 12/19/2025 | $15.00 | $15.00 | $14.50 | $14.69 | 151,668 |
| 12/18/2025 | $15.22 | $15.42 | $14.91 | $14.95 | 58,000 |
| 12/17/2025 | $15.10 | $15.43 | $15.05 | $15.10 | 62,545 |
| 12/16/2025 | $15.08 | $15.19 | $15.02 | $15.10 | 63,852 |
| 12/15/2025 | $14.96 | $15.11 | $14.95 | $15.07 | 68,406 |
| 12/12/2025 | $15.02 | $15.14 | $14.83 | $14.91 | 54,900 |
| 12/11/2025 | $14.73 | $15.07 | $14.69 | $14.96 | 81,608 |
| 12/10/2025 | $14.46 | $14.82 | $14.35 | $14.69 | 211,800 |
| 12/9/2025 | $14.05 | $14.59 | $14.05 | $14.44 | 39,726 |
| 12/8/2025 | $14.06 | $14.16 | $13.88 | $13.98 | 53,600 |
| 12/5/2025 | $13.77 | $14.02 | $13.77 | $13.99 | 50,000 |
| 12/4/2025 | $14.15 | $14.15 | $13.78 | $13.84 | 64,500 |
| 12/3/2025 | $14.21 | $14.31 | $14.06 | $14.17 | 49,800 |
| 12/2/2025 | $13.89 | $14.15 | $13.75 | $14.10 | 46,500 |
| 12/1/2025 | $13.80 | $13.80 | $13.57 | $13.76 | 67,744 |
| 11/28/2025 | $13.65 | $13.89 | $13.65 | $13.89 | 44,700 |
| 11/26/2025 | $13.37 | $13.74 | $13.31 | $13.65 | 70,300 |
| 11/25/2025 | $13.07 | $13.59 | $13.07 | $13.46 | 63,328 |
| 11/24/2025 | $12.83 | $13.17 | $12.79 | $13.09 | 122,800 |
| 11/21/2025 | $12.75 | $13.25 | $12.69 | $12.83 | 307,700 |
| 11/20/2025 | $12.99 | $13.00 | $12.73 | $12.75 | 128,447 |
| 11/19/2025 | $13.18 | $13.32 | $12.84 | $12.93 | 87,300 |
| 11/18/2025 | $13.21 | $13.28 | $13.04 | $13.22 | 89,127 |
| 11/17/2025 | $13.39 | $13.57 | $13.14 | $13.28 | 95,600 |
| 11/14/2025 | $13.48 | $13.49 | $13.32 | $13.41 | 99,500 |
| 11/13/2025 | $13.65 | $13.81 | $13.35 | $13.51 | 65,700 |
| 11/12/2025 | $13.58 | $13.79 | $13.33 | $13.64 | 73,100 |
| 11/11/2025 | $13.85 | $14.03 | $13.25 | $13.62 | 116,921 |
| 11/10/2025 | $13.99 | $14.04 | $13.86 | $13.94 | 35,309 |
| 11/7/2025 | $13.82 | $14.05 | $13.65 | $13.89 | 70,540 |
| 11/6/2025 | $14.08 | $14.08 | $13.80 | $13.82 | 29,200 |
| 11/5/2025 | $14.01 | $14.11 | $13.84 | $14.08 | 43,325 |