Canada markets open in 6 hours 52 minutes

Limoneira Company (LMNR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.07+0.29 (+1.47%)
At close: 04:00PM EDT
20.07 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.9020.3519.8620.0720.0754,900
Apr 30, 202419.8719.9519.7019.7819.7887,700
Apr 29, 202419.9919.9919.6419.8519.8522,800
Apr 26, 202419.8019.8919.6419.8519.8530,600
Apr 25, 202420.0420.0419.5219.7419.7443,300
Apr 24, 202419.7020.1619.5820.0720.0740,700
Apr 23, 202419.4120.0119.4119.7119.7132,900
Apr 22, 202419.5019.7319.3619.7119.7164,000
Apr 19, 202419.2019.6019.0919.5919.5953,300
Apr 18, 202419.0119.3618.9719.3219.3255,800
Apr 17, 202418.9919.1118.7619.0019.0043,000
Apr 16, 202419.0619.0618.6718.9418.9439,100
Apr 15, 202419.2419.2618.6619.1019.1051,900
Apr 12, 202419.3219.3219.0619.3019.3091,700
Apr 11, 202419.2119.3319.1119.3119.3126,500
Apr 10, 202419.1119.3518.7919.3119.3157,800
Apr 09, 202419.5819.6319.3219.4819.4819,600
Apr 08, 202419.4919.6119.2919.6019.6039,000
Apr 05, 202419.3319.6519.1919.5419.5423,600
Apr 04, 202419.4119.7819.2719.3419.3434,200
Apr 03, 202419.2419.3819.1019.3819.3839,400
Apr 02, 202419.2419.4419.1919.3619.3626,200
Apr 01, 202419.7419.7419.3619.4119.4117,300
Mar 28, 202419.4119.7519.4119.5619.5635,300
Mar 28, 20240.075 Dividend
Mar 27, 202419.2719.4719.2319.4119.3337,300
Mar 26, 202419.5319.5519.1719.2619.1926,100
Mar 25, 202419.3819.5519.3119.3619.2914,500
Mar 22, 202419.9519.9619.2919.3419.2722,800
Mar 21, 202419.9820.1819.5619.8519.7780,100
Mar 20, 202419.5819.9119.3819.8419.7632,000
Mar 19, 202419.2819.6119.1819.5819.5034,700
Mar 18, 202419.1219.4119.0019.2519.1838,700
Mar 15, 202419.2919.3818.9419.1819.11129,300
Mar 14, 202418.5019.0518.5018.8318.7648,300
Mar 13, 202418.3918.7518.3918.5318.4665,400
Mar 12, 202418.4618.6418.3018.5518.4839,000
Mar 11, 202418.4118.9718.4118.5518.4877,800
Mar 08, 202419.4119.4118.5018.5918.5276,200
Mar 07, 202417.9818.2617.9818.1818.1138,100
Mar 06, 202417.9018.0617.7717.7817.7121,400
Mar 05, 202418.2218.3117.8917.9117.8430,500
Mar 04, 202418.2318.6317.9118.3018.2327,900
Mar 01, 202417.9118.3317.9117.9717.9030,600
Feb 29, 202418.4518.7318.2618.4618.3930,500
Feb 28, 202418.3118.4718.1418.1918.1220,100
Feb 27, 202418.1018.6018.1018.4818.4122,600
Feb 26, 202417.5418.2417.4918.1918.1235,500
Feb 23, 202417.7017.7117.5717.5817.5119,800
Feb 22, 202417.8417.8917.6217.7717.7038,300
Feb 21, 202418.0318.0617.7417.9517.8825,900
Feb 20, 202418.1218.4018.0918.1318.0621,200
Feb 16, 202418.4418.4918.2418.3418.2727,700
Feb 15, 202418.0418.5217.8018.4518.3838,100
Feb 14, 202417.7217.9017.5917.8517.7826,800
Feb 13, 202418.3418.4017.3717.4517.3848,800
Feb 12, 202418.1118.8718.1118.6818.6150,300
Feb 09, 202417.7518.0017.4817.9717.9025,900
Feb 08, 202418.0218.0217.6817.7717.7024,000
Feb 07, 202418.2918.4217.8617.8817.8137,100
Feb 06, 202417.7618.3417.6518.2418.1733,100
Feb 05, 202417.7418.2217.6517.7417.6772,100
Feb 02, 202418.1818.3017.9217.9217.8535,500
Feb 01, 202418.3118.6418.3118.3818.3126,300
Jan 31, 202418.5818.5918.1418.1418.0741,200
Jan 30, 202418.8118.8818.5818.5818.5113,900
Jan 29, 202418.8918.8918.4718.8918.8226,000
Jan 26, 202419.0219.2018.6618.6918.6231,400
Jan 25, 202418.7518.9518.6018.8018.7327,200
Jan 24, 202419.2119.3918.4618.5018.4345,300
Jan 23, 202418.7119.1118.4018.9718.9043,100
Jan 22, 202418.4418.7518.4418.7118.6435,200
Jan 19, 202418.5718.5718.0618.2418.1731,400
Jan 18, 202418.3718.4918.2018.4118.3428,900
Jan 17, 202418.0118.8417.7318.3018.2334,700
Jan 16, 202418.5718.5718.1118.2318.1646,300
Jan 12, 202418.7318.8618.1518.6718.6065,800
Jan 11, 202418.2318.7218.0618.3818.3147,700
Jan 10, 202418.5218.7418.2318.3918.3262,000
Jan 09, 202418.6418.9318.4718.5318.4667,300
Jan 08, 202419.1719.1718.8119.0018.9338,200
Jan 05, 202419.1919.3818.9119.1319.0662,900
Jan 04, 202419.7419.7819.2619.3619.2952,500
Jan 03, 202420.2720.5319.4819.5419.4672,200
Jan 02, 202420.8420.8420.3320.3720.2956,800
Dec 29, 202320.1720.7020.1720.6320.5555,700
Dec 29, 20230.075 Dividend
Dec 28, 202320.8721.0320.6420.7620.6144,100
Dec 27, 202320.8621.6220.8021.0920.9372,400
Dec 26, 202320.4820.9820.3320.7620.6151,000
Dec 22, 202320.0020.9819.4720.5120.36172,900
Dec 21, 202319.0819.2518.7519.1919.0566,900
Dec 20, 202318.9419.6518.8818.9418.8068,000
Dec 19, 202319.4919.6918.9219.0118.8782,700
Dec 18, 202319.1719.7419.0719.5719.4288,000
Dec 15, 202319.3519.4018.8119.1218.98198,200
Dec 14, 202319.0019.3018.6919.0318.8961,500
Dec 13, 202318.3318.9618.0018.8918.75113,900
Dec 12, 202318.8718.8718.1518.2418.1052,100
Dec 11, 202318.3118.8418.3118.7618.6236,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...