Lindsay CorporationLNNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $125.04 | $127.41 | $124.95 | $127.27 | 83,768 |
| 1/30/2026 | $123.87 | $125.98 | $123.68 | $125.27 | 91,414 |
| 1/29/2026 | $124.39 | $125.36 | $123.61 | $125.23 | 73,200 |
| 1/28/2026 | $124.57 | $125.29 | $123.09 | $123.59 | 66,510 |
| 1/27/2026 | $124.66 | $125.98 | $123.05 | $124.62 | 54,946 |
| 1/26/2026 | $125.50 | $125.65 | $123.36 | $124.28 | 64,200 |
| 1/23/2026 | $125.16 | $126.46 | $123.63 | $124.82 | 59,427 |
| 1/22/2026 | $126.34 | $127.13 | $125.47 | $126.34 | 68,400 |
| 1/21/2026 | $123.69 | $126.28 | $123.33 | $125.72 | 107,700 |
| 1/20/2026 | $125.16 | $125.16 | $122.39 | $122.99 | 82,700 |
| 1/16/2026 | $126.11 | $126.11 | $124.27 | $124.41 | 85,000 |
| 1/15/2026 | $125.08 | $127.02 | $124.35 | $126.39 | 102,212 |
| 1/14/2026 | $123.70 | $125.59 | $122.60 | $124.72 | 114,400 |
| 1/13/2026 | $123.70 | $124.27 | $122.43 | $123.40 | 132,022 |
| 1/12/2026 | $123.78 | $127.86 | $122.52 | $123.35 | 162,811 |
| 1/9/2026 | $126.48 | $126.59 | $122.70 | $125.14 | 165,410 |
| 1/8/2026 | $116.00 | $128.83 | $116.00 | $126.64 | 320,800 |
| 1/7/2026 | $123.27 | $124.10 | $116.83 | $118.54 | 240,709 |
| 1/6/2026 | $120.33 | $124.27 | $120.26 | $124.23 | 91,509 |
| 1/5/2026 | $120.53 | $123.40 | $120.50 | $121.00 | 84,300 |
| 1/2/2026 | $118.62 | $121.64 | $117.25 | $121.15 | 161,022 |
| 12/31/2025 | $118.86 | $120.77 | $117.70 | $117.87 | 135,200 |
| 12/30/2025 | $118.53 | $119.56 | $118.17 | $118.87 | 64,800 |
| 12/29/2025 | $118.78 | $120.12 | $117.89 | $118.49 | 61,405 |
| 12/26/2025 | $118.83 | $120.84 | $117.77 | $118.97 | 55,224 |
| 12/24/2025 | $118.45 | $118.91 | $117.70 | $118.65 | 51,600 |
| 12/23/2025 | $121.49 | $121.49 | $117.05 | $117.58 | 132,000 |
| 12/22/2025 | $120.82 | $122.61 | $119.40 | $119.98 | 77,800 |
| 12/19/2025 | $121.00 | $121.72 | $119.90 | $120.60 | 329,707 |
| 12/18/2025 | $122.76 | $123.79 | $120.99 | $121.40 | 116,228 |
| 12/17/2025 | $121.28 | $123.61 | $120.67 | $122.13 | 86,208 |
| 12/16/2025 | $121.60 | $123.10 | $119.41 | $121.95 | 211,216 |
| 12/15/2025 | $122.18 | $122.40 | $115.40 | $118.70 | 224,921 |
| 12/12/2025 | $123.07 | $125.06 | $121.91 | $122.35 | 139,227 |
| 12/11/2025 | $122.39 | $126.83 | $122.39 | $123.24 | 173,100 |
| 12/10/2025 | $119.94 | $122.54 | $118.05 | $121.95 | 115,800 |
| 12/9/2025 | $117.99 | $119.68 | $117.99 | $118.84 | 76,018 |
| 12/8/2025 | $118.80 | $119.43 | $117.56 | $118.17 | 113,100 |
| 12/5/2025 | $117.01 | $118.88 | $117.01 | $118.88 | 109,500 |
| 12/4/2025 | $117.94 | $118.91 | $117.37 | $117.97 | 115,200 |
| 12/3/2025 | $117.93 | $119.13 | $117.05 | $118.55 | 92,710 |
| 12/2/2025 | $117.03 | $119.96 | $115.97 | $117.08 | 143,336 |
| 12/1/2025 | $114.75 | $117.35 | $113.52 | $117.00 | 184,200 |
| 11/28/2025 | $117.25 | $117.25 | $114.40 | $114.93 | 86,403 |
| 11/26/2025 | $116.67 | $119.24 | $116.44 | $116.45 | 184,735 |
| 11/25/2025 | $114.83 | $117.98 | $114.20 | $117.87 | 170,536 |
| 11/24/2025 | $112.60 | $115.00 | $112.09 | $114.25 | 191,300 |
| 11/21/2025 | $109.97 | $113.38 | $109.28 | $112.71 | 151,821 |
| 11/20/2025 | $109.17 | $113.25 | $107.84 | $109.59 | 176,500 |
| 11/19/2025 | $107.19 | $110.82 | $106.71 | $108.81 | 166,921 |
| 11/18/2025 | $106.70 | $108.65 | $106.50 | $107.72 | 138,800 |
| 11/17/2025 | $110.02 | $110.02 | $106.10 | $106.57 | 133,500 |
| 11/14/2025 | $111.50 | $111.57 | $109.44 | $110.07 | 83,800 |
| 11/13/2025 | $111.58 | $113.07 | $111.51 | $111.88 | 112,634 |
| 11/12/2025 | $112.57 | $114.07 | $112.07 | $112.17 | 95,914 |
| 11/11/2025 | $111.45 | $113.15 | $110.61 | $112.40 | 92,000 |
| 11/10/2025 | $111.50 | $112.95 | $110.46 | $111.47 | 109,900 |
| 11/7/2025 | $110.96 | $112.36 | $109.27 | $110.88 | 153,821 |
| 11/6/2025 | $114.73 | $115.70 | $111.62 | $112.01 | 156,212 |
| 11/5/2025 | $114.48 | $117.98 | $113.54 | $115.09 | 168,400 |
| 11/4/2025 | $111.57 | $112.96 | $110.30 | $112.29 | 111,500 |