Canada markets closed

Lindsay Corporation (LNN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.29-1.59 (-1.33%)
At close: 04:00PM EDT
118.29 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024120.76121.75117.99118.29118.29102,437
May 02, 2024118.08120.06116.87119.88119.8892,300
May 01, 2024116.15118.57116.15117.17117.1799,900
Apr 30, 2024116.21117.91115.94116.15116.1586,200
Apr 29, 2024117.00118.20116.15117.33117.3384,500
Apr 26, 2024117.28117.65115.89116.24116.2470,400
Apr 25, 2024116.19117.74115.18117.40117.4071,400
Apr 24, 2024118.11119.27116.16116.37116.3787,000
Apr 23, 2024116.09119.03116.09118.96118.9691,100
Apr 22, 2024118.02118.02116.09116.82116.82107,400
Apr 19, 2024116.17117.58115.53117.37117.37124,500
Apr 18, 2024113.03116.97113.03116.51116.51125,600
Apr 17, 2024115.00115.36112.79112.81112.81111,500
Apr 16, 2024114.13116.04113.22114.17114.1781,900
Apr 15, 2024115.52115.88114.01114.74114.7477,900
Apr 12, 2024114.57115.82114.02114.53114.5378,300
Apr 11, 2024115.67115.92114.73115.22115.2263,800
Apr 10, 2024116.01116.16114.22115.10115.10106,600
Apr 09, 2024120.00120.00117.87118.61118.6199,600
Apr 08, 2024117.07120.03115.78119.80119.80121,500
Apr 05, 2024116.31118.88115.32116.25116.25130,100
Apr 04, 2024112.55118.89110.09114.49114.49251,000
Apr 03, 2024114.50116.76114.33115.35115.35112,100
Apr 02, 2024115.27115.27113.01114.79114.79102,600
Apr 01, 2024117.70117.70114.28115.63115.63100,700
Mar 28, 2024118.58120.04117.52117.66117.6686,000
Mar 27, 2024118.02118.59116.55118.11118.1172,800
Mar 26, 2024116.12117.37115.48117.36117.3686,200
Mar 25, 2024113.58115.56112.85115.37115.3765,200
Mar 22, 2024114.05114.05112.59113.28113.2838,200
Mar 21, 2024114.46115.09113.08113.70113.7085,000
Mar 20, 2024112.49114.08112.01113.40113.4058,100
Mar 19, 2024111.52113.48111.52113.28113.2851,600
Mar 18, 2024114.58114.67111.81112.21112.21102,200
Mar 15, 2024113.01115.41113.01115.05115.05346,900
Mar 14, 2024116.19116.27112.83113.31113.3190,500
Mar 13, 2024114.43117.22114.43116.06116.0665,500
Mar 12, 2024115.53115.78113.61113.99113.9960,500
Mar 11, 2024115.28116.78114.93116.06116.0688,000
Mar 08, 2024121.52122.15114.85114.97114.97103,100
Mar 07, 2024120.63123.26120.63122.73122.7356,600
Mar 06, 2024121.39121.77119.76119.92119.9254,600
Mar 05, 2024119.82121.90119.82121.10121.1062,300
Mar 04, 2024121.21121.64119.63120.49120.4956,300
Mar 01, 2024119.30122.14117.00120.50120.50119,100
Feb 29, 2024122.82122.82119.30119.31119.31140,900
Feb 28, 2024118.37121.52118.37121.40121.4057,000
Feb 27, 2024121.35121.47118.61119.62119.6282,300
Feb 26, 2024120.93121.52119.77120.59120.5954,500
Feb 23, 2024120.07122.27119.79121.82121.8268,000
Feb 22, 2024122.57122.84118.91119.30119.3089,200
Feb 21, 2024122.81123.40121.00122.98122.98105,700
Feb 20, 2024121.78123.09120.99122.79122.79117,600
Feb 16, 2024125.00126.71123.33123.44123.4454,700
Feb 15, 2024125.73126.12124.35125.73125.7396,400
Feb 14, 2024126.81126.81124.28126.15126.1547,000
Feb 14, 20240.35 Dividend
Feb 13, 2024128.35128.35123.35124.90124.5563,300
Feb 12, 2024130.26132.78130.26131.86131.4951,000
Feb 09, 2024128.60131.35128.27130.51130.1449,200
Feb 08, 2024128.38129.71128.14128.68128.32109,100
Feb 07, 2024128.54130.32126.90128.81128.4550,600
Feb 06, 2024128.79129.94128.31128.77128.4135,800
Feb 05, 2024129.99131.05128.06128.09127.7345,400
Feb 02, 2024130.41132.03129.68131.70131.3348,300
Feb 01, 2024131.33132.35129.85132.16131.7947,500
Jan 31, 2024134.44134.44130.10130.11129.7561,400
Jan 30, 2024132.39135.05132.28134.08133.7060,600
Jan 29, 2024133.57134.19131.77133.54133.1748,900
Jan 26, 2024133.44133.70131.91133.35132.9878,900
Jan 25, 2024131.37133.26130.10132.75132.38102,500
Jan 24, 2024133.58133.58129.13129.50129.1469,700
Jan 23, 2024132.34133.16131.05132.49132.1250,700
Jan 22, 2024130.04132.31130.04131.33130.9651,800
Jan 19, 2024130.24130.24127.85129.62129.26122,300
Jan 18, 2024128.16130.56128.07129.62129.2685,500
Jan 17, 2024127.77128.95126.83126.83126.4771,700
Jan 16, 2024128.46130.38128.18129.67129.3179,900
Jan 12, 2024132.99133.89128.85129.28128.9262,400
Jan 11, 2024131.46131.90128.67130.94130.57101,800
Jan 10, 2024132.59132.77130.70131.86131.4982,400
Jan 09, 2024131.60132.82130.61132.18131.81103,500
Jan 08, 2024133.70133.70131.76132.88132.5174,300
Jan 05, 2024128.18133.96127.35133.00132.63141,900
Jan 04, 2024121.84133.43121.84131.24130.87157,800
Jan 03, 2024126.47126.47122.53122.79122.45146,400
Jan 02, 2024128.67129.68127.20127.69127.3384,200
Dec 29, 2023130.60130.66129.16129.16128.8045,400
Dec 28, 2023131.46131.88130.22130.66130.2959,300
Dec 27, 2023133.86133.86131.15131.16130.7982,300
Dec 26, 2023134.01134.42133.05133.34132.9761,500
Dec 22, 2023131.90134.06131.50133.65133.2852,700
Dec 21, 2023130.13131.41129.75131.29130.9272,600
Dec 20, 2023130.37133.32128.84130.21129.8565,400
Dec 19, 2023130.59132.30129.62130.60130.2381,700
Dec 18, 2023133.95133.95130.13130.14129.78106,800
Dec 15, 2023133.81134.08131.67133.74133.37689,100
Dec 14, 2023129.04134.00129.04133.65133.28128,600
Dec 13, 2023122.05129.77122.05128.25127.89135,200
Dec 12, 2023122.27122.33120.84122.01121.6785,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...