NYSE : LNN
Lindsay Corporation — Price history
Industrials · Farm & Heavy Construction Machinery · United States
Last price 107.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lindsay Corporation (LNN) closed at 108.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 108.24 | 111.11 | 107.8 | 108.62 | 85,300 | +0.92% |
| 2026-10-30 | 106.4 | 107.93 | 105.68 | 107.63 | 176,731 | +1.18% |
| 2026-10-29 | 102.81 | 106.965 | 102.81 | 106.38 | 178,311 | +2.91% |
| 2026-10-28 | 104.71 | 105.58 | 102.66 | 103.37 | 158,047 | -0.64% |
| 2026-10-27 | 106.96 | 107.03 | 101.64 | 104.04 | 224,623 | -1.79% |
| 2026-10-26 | 106.05 | 107.3 | 104.895 | 105.94 | 188,697 | +0.28% |
| 2026-10-23 | 109.42 | 110.08 | 105.115 | 105.64 | 266,134 | -5.67% |
| 2026-10-22 | 112.39 | 113.6 | 106.5 | 111.99 | 304,861 | +5.07% |
| 2026-10-21 | 106.98 | 108.335 | 104.9 | 106.59 | 256,653 | -0.21% |
| 2026-10-20 | 106.31 | 107.44 | 105.22 | 106.81 | 216,732 | +0.30% |
| 2026-10-19 | 107.94 | 108.435 | 106.04 | 106.49 | 133,398 | -0.81% |
| 2026-10-16 | 110.99 | 112.365 | 106.84 | 107.36 | 116,889 | -2.92% |
| 2026-10-15 | 112.88 | 112.88 | 109.27 | 110.59 | 159,193 | -1.33% |
| 2026-10-14 | 115.25 | 117.27 | 110.14 | 112.08 | 194,715 | -2.93% |
| 2026-10-13 | 113.7 | 115.82 | 112.695 | 115.46 | 203,360 | +2.01% |
| 2026-10-12 | 112 | 114.77 | 112 | 113.18 | 93,130 | +1.04% |
| 2026-10-09 | 114.9 | 115.95 | 111.65 | 112.02 | 155,787 | -2.25% |
| 2026-10-08 | 113.22 | 115.09 | 111.72 | 114.6 | 186,865 | +1.12% |
| 2026-10-07 | 113.05 | 113.81 | 110.58 | 113.33 | 165,528 | -1.22% |
| 2026-10-06 | 115.02 | 116.155 | 114.125 | 114.73 | 99,511 | +0.30% |
| 2026-10-05 | 115.06 | 116 | 113.55 | 114.39 | 110,178 | +0.03% |
| 2026-10-02 | 113.99 | 114.8 | 113.35 | 114.35 | 104,756 | +1.75% |
| 2026-10-01 | 111.64 | 113.2 | 109.78 | 112.38 | 154,903 | +0.39% |
| 2026-09-30 | 113 | 114.29 | 111.55 | 111.94 | 179,704 | -0.87% |
| 2026-09-29 | 113.56 | 114.56 | 112.59 | 112.92 | 114,163 | -0.86% |
| 2026-09-28 | 113.84 | 115.12 | 112.87 | 113.9 | 95,926 | -0.31% |
| 2026-09-25 | 113.14 | 114.985 | 112.975 | 114.25 | 135,238 | +1.32% |
| 2026-09-24 | 117.59 | 117.72 | 111.25 | 112.76 | 145,537 | -2.66% |
| 2026-09-23 | 114.71 | 117.57 | 114.02 | 115.84 | 117,286 | +0.81% |
| 2026-09-22 | 116.31 | 116.9 | 114.6 | 114.91 | 175,159 | -0.08% |
| 2026-09-21 | 115.86 | 116.63 | 114.51 | 115 | 148,084 | -0.11% |
| 2026-09-18 | 116.75 | 116.87 | 114.86 | 115.13 | 345,994 | -1.82% |
| 2026-09-17 | 119.63 | 119.63 | 117.19 | 117.27 | 134,601 | -0.81% |
| 2026-09-16 | 119.4 | 119.9 | 116.99 | 118.23 | 148,652 | -0.49% |
| 2026-09-15 | 118.53 | 120.93 | 117.7 | 118.81 | 212,516 | +0.40% |
| 2026-09-14 | 116 | 118.955 | 115 | 118.34 | 151,894 | +1.71% |
| 2026-09-11 | 118.52 | 118.92 | 116.35 | 116.35 | 117,610 | -0.82% |
| 2026-09-10 | 120.01 | 120.51 | 117.24 | 117.31 | 150,078 | -2.95% |
| 2026-09-09 | 122.57 | 124.835 | 120.08 | 120.87 | 145,647 | -1.84% |
| 2026-09-08 | 122.97 | 124.185 | 120.1 | 123.14 | 389,878 | -0.20% |
| 2026-09-04 | 121.73 | 125.14 | 121.05 | 123.39 | 169,162 | +0.44% |
| 2026-09-03 | 121.53 | 123.009 | 119.145 | 122.85 | 278,720 | +2.28% |
| 2026-09-02 | 115.33 | 120.91 | 112.69 | 120.11 | 178,816 | +4.61% |
| 2026-09-01 | 113.8 | 115.14 | 112.84 | 114.82 | 101,016 | -0.08% |
| 2026-08-31 | 113.68 | 115.83 | 112.76 | 114.91 | 155,739 | +0.90% |
| 2026-08-28 | 114.93 | 115 | 112.715 | 113.88 | 114,103 | -0.33% |
| 2026-08-27 | 113.14 | 114.77 | 111.03 | 114.26 | 216,481 | +0.11% |
| 2026-08-26 | 114.33 | 116 | 113.45 | 114.13 | 103,229 | -0.04% |
| 2026-08-25 | 117.05 | 117.05 | 114.13 | 114.17 | 113,835 | -1.78% |
| 2026-08-24 | 117.35 | 119.5 | 115.52 | 116.24 | 164,475 | +0.06% |
| 2026-08-21 | 116.75 | 117.39 | 113.48 | 116.17 | 163,439 | +0.03% |
| 2026-08-20 | 113.39 | 116.94 | 113.325 | 116.14 | 132,657 | +1.56% |
| 2026-08-19 | 113.36 | 116 | 112.81 | 114.36 | 151,886 | +2.29% |
| 2026-08-18 | 115.2 | 115.995 | 111.74 | 111.8 | 89,444 | -1.96% |
| 2026-08-17 | 114.18 | 115.08 | 113.77 | 114.04 | 72,031 | -0.57% |
| 2026-08-14 | 114.65 | 115.74 | 114.029 | 115.07 | 51,377 | +0.42% |
| 2026-08-13 | 116.13 | 116.13 | 113.51 | 114.59 | 95,554 | -0.97% |
| 2026-08-12 | 114.98 | 115.92 | 113.745 | 115.71 | 146,558 | +0.63% |
| 2026-08-11 | 115.74 | 117.93 | 114.72 | 114.99 | 99,632 | -0.19% |
| 2026-08-10 | 115.51 | 118.38 | 113.64 | 115.21 | 123,043 | -0.73% |
| 2026-08-07 | 114.52 | 116.99 | 114.52 | 116.06 | 94,613 | +1.23% |
| 2026-08-06 | 114.21 | 115.915 | 113.61 | 114.65 | 106,003 | -0.15% |
| 2026-08-05 | 117.37 | 118.365 | 114.64 | 114.82 | 128,336 | -2.47% |
| 2026-08-04 | 113.75 | 118.1 | 113.05 | 117.73 | 101,884 | +4.01% |
| 2026-08-03 | 112.53 | 114.94 | 112.53 | 113.19 | 101,705 | +2.14% |
| 2026-07-31 | 110.14 | 111.73 | 109.74 | 110.82 | 112,722 | +0.23% |
| 2026-07-30 | 112.5 | 112.8 | 110.02 | 110.57 | 108,098 | -1.65% |
| 2026-07-29 | 113.9 | 114.99 | 111.15 | 112.43 | 139,696 | -2.35% |
| 2026-07-28 | 115.88 | 117.64 | 114.98 | 115.14 | 121,745 | +0.47% |
| 2026-07-27 | 113.72 | 115.723 | 112.82 | 114.6 | 107,479 | +0.56% |
| 2026-07-24 | 114.68 | 115.3 | 113.02 | 113.96 | 103,398 | +0.47% |
| 2026-07-23 | 113.64 | 115.64 | 113.28 | 113.43 | 130,031 | -0.32% |
| 2026-07-22 | 112.99 | 114.12 | 112.255 | 113.79 | 86,400 | +1.53% |
| 2026-07-21 | 112.96 | 114.84 | 111.715 | 112.08 | 117,931 | -0.70% |
| 2026-07-20 | 112.3 | 114.19 | 111.56 | 112.87 | 136,108 | -2.31% |
| 2026-07-17 | 116.46 | 119.82 | 115.53 | 115.54 | 104,056 | -2.30% |
| 2026-07-16 | 115.2 | 118.496 | 115.2 | 118.26 | 106,170 | +2.26% |
| 2026-07-15 | 115.75 | 117.095 | 115.14 | 115.65 | 126,878 | +0.16% |
| 2026-07-14 | 116.05 | 117.22 | 113.5 | 115.46 | 142,574 | +0.46% |
| 2026-07-13 | 113.82 | 115.59 | 113.265 | 114.93 | 125,326 | +0.98% |
| 2026-07-10 | 111.12 | 114.74 | 111.12 | 113.82 | 152,451 | +2.37% |
| 2026-07-09 | 111.6 | 112.14 | 109.62 | 111.18 | 131,786 | +0.03% |
| 2026-07-08 | 114.64 | 114.901 | 111.03 | 111.15 | 197,815 | -3.55% |
| 2026-07-07 | 117.11 | 118.58 | 114 | 115.24 | 184,571 | -2.02% |
| 2026-07-06 | 121.15 | 121.15 | 115.795 | 117.61 | 323,012 | -3.69% |
| 2026-07-02 | 129.35 | 131.18 | 116.28 | 122.12 | 380,743 | +0.87% |
| 2026-07-01 | 122.89 | 124.38 | 121.04 | 121.07 | 168,216 | -2.21% |
| 2026-06-30 | 124.63 | 125 | 122.55 | 123.8 | 195,982 | -0.35% |
| 2026-06-29 | 124.32 | 125.04 | 123.085 | 124.23 | 184,620 | -0.50% |
| 2026-06-26 | 124.22 | 125.59 | 122.56 | 124.85 | 457,907 | -0.02% |
| 2026-06-25 | 121.76 | 125 | 121.76 | 124.87 | 103,235 | +3.60% |
| 2026-06-24 | 117.69 | 121.665 | 117.6 | 120.53 | 115,263 | +2.65% |
| 2026-06-23 | 115.91 | 118.19 | 115.26 | 117.42 | 104,442 | +0.59% |
| 2026-06-22 | 118.36 | 118.99 | 115.21 | 116.73 | 163,031 | -1.99% |
| 2026-06-18 | 117.41 | 119.18 | 116.27 | 119.1 | 369,206 | +2.58% |
| 2026-06-17 | 115.26 | 119.27 | 115.26 | 116.1 | 226,503 | +0.01% |
| 2026-06-16 | 115.53 | 117.665 | 113.86 | 116.09 | 146,074 | +1.12% |
| 2026-06-15 | 116.38 | 117.29 | 114.59 | 114.8 | 198,702 | -0.48% |
| 2026-06-12 | 115.34 | 117 | 114.67 | 115.35 | 95,313 | +0.58% |
| 2026-06-11 | 112.9 | 114.975 | 112.21 | 114.68 | 131,927 | +1.71% |
| 2026-06-10 | 115.27 | 115.52 | 112.57 | 112.75 | 165,944 | -1.57% |
| 2026-06-09 | 113.09 | 115 | 112.23 | 114.55 | 115,123 | +1.29% |
| 2026-06-08 | 112.21 | 114.62 | 111.095 | 113.09 | 192,120 | +0.37% |
| 2026-06-05 | 114.61 | 116.05 | 112.1 | 112.67 | 204,705 | -1.24% |
| 2026-06-04 | 115.09 | 115.9 | 113.045 | 114.08 | 180,404 | +0.71% |
| 2026-06-03 | 113.05 | 113.73 | 112.02 | 113.28 | 164,696 | -0.20% |
| 2026-06-02 | 110.8 | 113.97 | 110 | 113.51 | 246,000 | +3.14% |
| 2026-06-01 | 108.54 | 110.99 | 108.05 | 110.05 | 238,446 | +0.70% |
| 2026-05-29 | 110.74 | 110.78 | 108.34 | 109.29 | 214,737 | -0.66% |
| 2026-05-28 | 110.1 | 111.62 | 109.3 | 110.02 | 355,369 | -0.99% |
| 2026-05-27 | 110.77 | 111.89 | 110.1 | 111.12 | 169,892 | +0.35% |
| 2026-05-26 | 109.22 | 111.07 | 108.84 | 110.73 | 224,379 | +1.41% |
| 2026-05-22 | 109.55 | 109.885 | 108.01 | 109.19 | 185,057 | +0.01% |
| 2026-05-21 | 107.32 | 109.88 | 104.385 | 109.18 | 218,364 | +0.65% |
| 2026-05-20 | 108.37 | 109.76 | 107.065 | 108.48 | 176,562 | -0.18% |
| 2026-05-19 | 108.1 | 108.99 | 106.54 | 108.68 | 180,403 | +0.52% |
| 2026-05-18 | 105 | 109.7 | 104.605 | 108.12 | 193,831 | +2.65% |
| 2026-05-15 | 105.82 | 106.16 | 103.87 | 105.33 | 134,175 | -0.73% |
| 2026-05-14 | 105.97 | 106.67 | 104.56 | 106.47 | 218,934 | +0.92% |
| 2026-05-13 | 108.1 | 108.67 | 104.34 | 105.5 | 255,402 | -2.38% |