NYSE - Delayed Quote USD

Lindsay Corporation (LNN)

Compare
127.35
+0.83
+(0.66%)
At close: 3:59:56 PM EDT
127.59
+0.24
+(0.19%)
After hours: 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025125.70128.58124.69127.35127.3582,338
Mar 31, 2025124.97127.87123.63126.52126.5285,500
Mar 28, 2025130.05131.69125.86126.71126.7149,900
Mar 27, 2025131.61131.75130.09130.98130.9846,600
Mar 26, 2025129.18132.47129.18130.53130.5362,800
Mar 25, 2025128.60130.94126.98129.94129.94106,600
Mar 24, 2025127.80129.01127.09128.71128.7163,300
Mar 21, 2025126.85128.38125.51126.92126.92198,500
Mar 20, 2025128.04128.85127.58127.90127.9045,000
Mar 19, 2025128.90129.70127.38128.94128.9456,500
Mar 18, 2025129.50130.06128.91129.29129.2948,400
Mar 17, 2025129.38130.69129.06129.93129.9362,800
Mar 14, 2025128.91132.00127.46130.47130.47111,100
Mar 13, 2025127.36128.99127.24127.75127.7550,400
Mar 12, 2025130.46130.46126.49127.75127.75107,000
Mar 11, 2025131.53132.20129.85130.41130.4159,200
Mar 10, 2025130.98132.37129.96130.91130.9173,500
Mar 7, 2025129.43132.39129.03132.01132.0172,900
Mar 6, 2025128.89131.19127.58130.03130.0374,300
Mar 5, 2025128.59129.88127.47129.85129.85115,500
Mar 4, 2025126.81127.95124.20126.70126.7070,200
Mar 3, 2025132.55133.45128.01128.43128.4360,200
Feb 28, 2025132.28134.43130.03132.12132.1290,800
Feb 27, 2025132.34134.66132.34132.87132.8746,900
Feb 26, 2025133.40134.66132.43132.61132.6141,500
Feb 25, 2025131.50134.71131.42133.64133.6474,800
Feb 24, 2025135.19135.53131.17131.48131.4892,200
Feb 21, 2025138.64138.86135.38135.39135.3979,200
Feb 20, 2025137.65138.54136.47137.10137.1051,100
Feb 19, 2025136.48139.65135.77138.56138.5660,500
Feb 18, 2025133.54137.98132.27137.59137.5983,400
Feb 14, 2025 0.36 Dividend
Feb 14, 2025130.50133.07130.50133.07133.0763,200
Feb 13, 2025129.89131.26129.63130.45130.0958,400
Feb 12, 2025129.81131.33128.74129.53129.1759,600
Feb 11, 2025128.80132.25128.80131.92131.5675,400
Feb 10, 2025130.61131.02129.52129.62129.2653,000
Feb 7, 2025132.13132.13129.39130.16129.8040,700
Feb 6, 2025133.81133.81131.23131.62131.2636,000
Feb 5, 2025130.39133.21129.85132.79132.4262,500
Feb 4, 2025130.24132.56129.88130.94130.58129,900
Feb 3, 2025131.55132.95129.58131.14130.7871,400
Jan 31, 2025135.24135.92133.42134.19133.8271,700
Jan 30, 2025136.83137.33134.57136.21135.8357,100
Jan 29, 2025136.53138.54133.85135.06134.6993,800
Jan 28, 2025137.82140.26136.68136.84136.4684,100
Jan 27, 2025139.23140.26138.26138.71138.3371,000
Jan 24, 2025138.78139.23136.53138.45138.0751,200
Jan 23, 2025134.62139.16134.57139.05138.67109,400
Jan 22, 2025134.84135.96134.62134.79134.42127,700
Jan 21, 2025134.99136.29134.56135.24134.87120,000
Jan 17, 2025132.69133.35131.25133.04132.6763,800
Jan 16, 2025131.43131.61129.54131.28130.9252,400
Jan 15, 2025130.26131.48129.00130.61130.2576,300
Jan 14, 2025127.47129.46126.27128.31127.9671,800
Jan 13, 2025121.90127.35121.90127.27126.92108,400
Jan 10, 2025121.34124.00120.60123.06122.7281,200
Jan 8, 2025119.66123.26119.30123.26122.92113,000
Jan 7, 2025121.21124.22117.27119.79119.46137,100
Jan 6, 2025118.83120.07116.74117.64117.3287,600
Jan 3, 2025117.51118.75116.59118.28117.9544,200
Jan 2, 2025118.57119.40116.53116.77116.4553,700
Dec 31, 2024119.48119.86118.31118.31117.9836,800
Dec 30, 2024119.66119.66118.21118.54118.2151,300
Dec 27, 2024120.70122.44119.06120.11119.7833,600
Dec 26, 2024122.08122.38121.33121.75121.4137,900
Dec 24, 2024121.34122.57120.39122.47122.1318,600
Dec 23, 2024122.06122.51121.18121.74121.4047,200
Dec 20, 2024121.29125.40121.29122.61122.27280,900
Dec 19, 2024123.14125.45121.78123.09122.7587,500
Dec 18, 2024127.08128.50122.08122.51122.17118,100
Dec 17, 2024128.11128.80126.53127.18126.8374,300
Dec 16, 2024129.82130.18127.71128.45128.1085,000
Dec 13, 2024130.14131.70127.67130.66130.30130,500
Dec 12, 2024130.72131.07129.39130.75130.3958,200
Dec 11, 2024132.65132.65129.33130.98130.6257,900
Dec 10, 2024129.45132.35129.45131.21130.8553,700
Dec 9, 2024131.01133.83129.98130.20129.8453,900
Dec 6, 2024130.22131.75129.33129.72129.3653,300
Dec 5, 2024130.11131.07127.66129.40129.0448,500
Dec 4, 2024129.21131.84128.00130.65130.29170,900
Dec 3, 2024133.23133.23129.47129.47129.1151,200
Dec 2, 2024131.90133.43131.90132.68132.3146,300
Nov 29, 2024132.14133.62131.94132.77132.4034,800
Nov 27, 2024131.60133.22130.41131.62131.2683,400
Nov 26, 2024132.18132.44130.89131.08130.72119,700
Nov 25, 2024131.23135.20131.23133.04132.6791,400
Nov 22, 2024131.18133.09130.22130.40130.0473,300
Nov 21, 2024128.86130.91128.13130.72130.3682,500
Nov 20, 2024124.11128.09123.75128.05127.7072,300
Nov 19, 2024123.35125.09123.35124.90124.5672,200
Nov 18, 2024122.15125.94122.15124.66124.3268,500
Nov 15, 2024 0.36 Dividend
Nov 15, 2024125.13125.16122.49123.24122.9062,500
Nov 14, 2024125.35125.81123.00124.41123.71119,300
Nov 13, 2024125.80126.15123.15124.15123.4563,900
Nov 12, 2024126.98128.27125.41125.56124.8551,000
Nov 11, 2024127.63129.57127.13127.94127.2271,100
Nov 8, 2024127.71127.71126.10126.37125.6669,100
Nov 7, 2024133.50133.50127.59128.26127.5495,500
Nov 6, 2024127.62134.87127.62133.52132.77198,300
Nov 5, 2024118.43121.82118.43121.57120.8848,800
Nov 4, 2024119.10120.40118.44118.92118.2542,800
Nov 1, 2024120.16120.44119.28119.79119.1135,700
Oct 31, 2024118.55119.79118.08119.70119.0252,200
Oct 30, 2024117.60119.76117.60118.66117.9946,300
Oct 29, 2024119.29119.30117.82118.21117.5453,000
Oct 28, 2024123.00124.45120.66121.16120.4863,900
Oct 25, 2024124.38125.24120.32121.41120.7298,400
Oct 24, 2024120.00133.00119.84123.87123.17239,600
Oct 23, 2024112.36114.34112.20114.24113.6062,500
Oct 22, 2024114.40114.40112.14112.31111.6881,700
Oct 21, 2024115.92116.20113.15113.65113.0161,000
Oct 18, 2024118.20118.51116.06116.14115.4876,700
Oct 17, 2024120.00120.00117.30118.36117.69104,900
Oct 16, 2024120.40121.41119.71119.72119.0450,700
Oct 15, 2024119.65120.84119.35119.45118.7870,300
Oct 14, 2024121.46121.46119.91120.17119.4946,200
Oct 11, 2024119.45122.30119.45122.12121.4341,800
Oct 10, 2024120.79120.81118.84120.23119.5539,300
Oct 9, 2024121.17122.22120.67122.19121.5050,500
Oct 8, 2024122.63122.63120.83120.91120.2328,300
Oct 7, 2024122.38123.18121.51122.14121.4531,900
Oct 4, 2024123.22123.55121.96123.29122.5930,600
Oct 3, 2024123.50123.50121.76121.88121.1935,700
Oct 2, 2024123.31124.53123.31123.87123.1726,100
Oct 1, 2024124.20124.99122.70124.10123.4045,800
Sep 30, 2024123.15124.92123.15124.64123.9448,800
Sep 27, 2024124.07125.41123.29124.14123.4448,200
Sep 26, 2024123.19123.65122.09122.80122.1138,000
Sep 25, 2024124.14124.14121.72121.72121.0345,700
Sep 24, 2024124.82124.82123.10124.08123.3842,200
Sep 23, 2024124.09124.23121.84123.82123.1256,000
Sep 20, 2024126.15126.20123.30123.41122.71271,400
Sep 19, 2024127.38127.38125.08126.41125.7052,400
Sep 18, 2024123.36128.04122.86124.88124.1757,200
Sep 17, 2024124.22124.97122.77123.36122.6672,800
Sep 16, 2024121.48123.65120.09123.44122.7456,200
Sep 13, 2024117.59120.53117.59120.41119.7366,800
Sep 12, 2024115.45116.96114.33116.70116.0467,600
Sep 11, 2024114.43115.53112.95115.38114.7352,600
Sep 10, 2024114.19115.44113.79115.18114.5339,900
Sep 9, 2024114.05115.89113.58114.66114.0154,100
Sep 6, 2024117.67117.67114.16114.48113.8372,800
Sep 5, 2024119.50119.71116.78117.24116.5833,400
Sep 4, 2024119.53119.78118.30118.83118.1635,300
Sep 3, 2024122.24123.71118.66119.11118.4479,900
Aug 30, 2024123.85124.64122.49124.05123.3545,400
Aug 29, 2024124.23125.03123.08123.38122.6842,500
Aug 28, 2024122.77124.50122.62123.47122.7756,600
Aug 27, 2024123.00124.02121.82123.77123.0747,900
Aug 26, 2024123.74124.74122.65122.91122.2240,100
Aug 23, 2024121.41124.00121.24122.32121.6345,100
Aug 22, 2024123.23123.50120.78120.81120.1339,500
Aug 21, 2024122.46123.70121.71122.58121.8942,000
Aug 20, 2024122.28123.11121.63122.33121.6468,000
Aug 19, 2024122.24123.51120.71122.35121.6661,500
Aug 16, 2024 0.36 Dividend
Aug 16, 2024120.87122.22119.90121.21120.5353,200
Aug 15, 2024119.52122.12119.38120.93119.8959,000
Aug 14, 2024117.50117.70116.31117.06116.0555,000
Aug 13, 2024115.33117.66113.17116.77115.7759,400
Aug 12, 2024116.76116.76113.89113.90112.9257,400
Aug 9, 2024118.28118.28115.28116.08115.0865,700
Aug 8, 2024118.53119.37117.18117.66116.6568,000
Aug 7, 2024119.52119.56116.92117.23116.2261,500
Aug 6, 2024117.35119.56116.91118.27117.2569,100
Aug 5, 2024116.27118.36115.00118.10117.0887,000
Aug 2, 2024119.45120.88118.17120.59119.5559,100
Aug 1, 2024125.70126.86121.29122.82121.7681,300
Jul 31, 2024125.55129.20125.04125.99124.9182,300
Jul 30, 2024125.14126.36123.70124.91123.8476,000
Jul 29, 2024125.22127.35123.08124.94123.8665,500
Jul 26, 2024125.21126.30123.84124.90123.83111,200
Jul 25, 2024118.72124.07118.72123.40122.3464,000
Jul 24, 2024119.31120.77117.95117.95116.9361,600
Jul 23, 2024119.62120.51118.47119.60118.5795,000
Jul 22, 2024120.17121.56118.05120.66119.6255,600
Jul 19, 2024120.98120.98117.97119.08118.0677,000
Jul 18, 2024121.53123.73120.46120.95119.9168,900
Jul 17, 2024122.94125.74122.58122.58121.53129,300
Jul 16, 2024121.14124.65121.14124.54123.4780,300
Jul 15, 2024118.77121.65118.21120.67119.6387,300
Jul 12, 2024117.22119.98114.11117.54116.53102,100
Jul 11, 2024114.09116.35114.09115.88114.8893,500
Jul 10, 2024110.23112.13109.67111.85110.89100,900
Jul 9, 2024112.57112.57109.27109.30108.36127,000
Jul 8, 2024114.55115.02112.97113.28112.3194,300
Jul 5, 2024113.87113.87112.06113.75112.7791,900
Jul 3, 2024115.17115.44113.20114.28113.3057,600
Jul 2, 2024112.89117.06112.66115.16114.17147,800
Jul 1, 2024122.05124.30112.66113.16112.19235,800
Jun 28, 2024130.30131.34122.83122.88121.82476,600
Jun 27, 2024114.60129.66114.60129.48128.37335,400
Jun 26, 2024111.67114.00110.59113.22112.25164,800
Jun 25, 2024114.02114.43110.57111.59110.63148,600
Jun 24, 2024115.27115.70113.00114.43113.45120,800
Jun 21, 2024113.32115.78112.13114.11113.131,004,300
Jun 20, 2024116.63118.44113.27113.65112.67139,900
Jun 18, 2024117.35118.07116.37117.03116.0293,000
Jun 17, 2024116.81117.90115.12117.04116.0389,900
Jun 14, 2024116.85119.09115.58118.00116.9897,900
Jun 13, 2024115.83118.11114.82118.10117.0889,500
Jun 12, 2024117.97118.00114.53115.55114.56115,800
Jun 11, 2024113.22115.59112.45115.45114.46124,300
Jun 10, 2024113.28113.99112.49113.93112.95113,500
Jun 7, 2024113.62114.86113.62113.82112.8460,700
Jun 6, 2024113.84114.30112.99114.30113.3265,700
Jun 5, 2024114.99114.99112.72113.62112.6497,000
Jun 4, 2024114.08115.45112.65114.20113.22113,100
Jun 3, 2024116.70117.40115.31117.00115.99133,700
May 31, 2024113.11114.99112.97114.82113.8386,700
May 30, 2024112.72113.91112.39112.66111.6987,000
May 29, 2024111.36112.42111.00111.74110.7886,100
May 28, 2024113.97113.98111.96112.48111.5197,600
May 24, 2024114.84114.95113.38113.97112.9979,700
May 23, 2024115.58116.12113.43114.14113.1688,300
May 22, 2024116.23117.19115.23115.77114.7797,400
May 21, 2024115.61116.85114.88116.71115.7171,100
May 20, 2024116.71117.41116.03116.04115.0469,500
May 17, 2024118.49118.49116.61117.05116.0469,700
May 16, 2024 0.35 Dividend
May 16, 2024118.13118.15115.52117.97116.9578,200
May 15, 2024120.47120.47117.85117.94116.5890,700
May 14, 2024120.26120.78118.85119.58118.2084,700
May 13, 2024120.60120.66118.86118.91117.5470,900
May 10, 2024119.79120.12118.07119.73118.3568,500
May 9, 2024118.03120.12118.03120.12118.73113,600
May 8, 2024117.94119.47117.68118.35116.9875,400
May 7, 2024119.01119.75117.79118.78117.4168,100
May 6, 2024119.41120.47118.49118.71117.3480,600
May 3, 2024120.76121.75117.99118.29116.92105,300
May 2, 2024118.08120.06116.87119.88118.5092,300
May 1, 2024116.15118.57116.15117.17115.8299,900
Apr 30, 2024116.21117.91115.94116.15114.8186,200
Apr 29, 2024117.00118.20116.15117.33115.9884,500
Apr 26, 2024117.28117.65115.89116.24114.9070,400
Apr 25, 2024116.19117.74115.18117.40116.0471,400
Apr 24, 2024118.11119.27116.16116.37115.0387,000
Apr 23, 2024116.09119.03116.09118.96117.5991,100
Apr 22, 2024118.02118.02116.09116.82115.47107,400
Apr 19, 2024116.17117.58115.53117.37116.01124,500
Apr 18, 2024113.03116.97113.03116.51115.16125,600
Apr 17, 2024115.00115.36112.79112.81111.51111,500
Apr 16, 2024114.13116.04113.22114.17112.8581,900
Apr 15, 2024115.52115.88114.01114.74113.4277,900
Apr 12, 2024114.57115.82114.02114.53113.2178,300
Apr 11, 2024115.67115.92114.73115.22113.8963,800
Apr 10, 2024116.01116.16114.22115.10113.77106,600
Apr 9, 2024120.00120.00117.87118.61117.2499,600
Apr 8, 2024117.07120.03115.78119.80118.42121,500
Apr 5, 2024116.31118.88115.32116.25114.91130,100
Apr 4, 2024112.55118.89110.09114.49113.17251,000
Apr 3, 2024114.50116.76114.33115.35114.02112,100
Apr 2, 2024115.27115.27113.01114.79113.46102,600

Related Tickers

ASTE Astec Industries, Inc.
34.72
+0.78%
 
ALG Alamo Group Inc.
179.67
+0.82%
 
AGCO AGCO Corporation
92.77
+0.22%
 
TWI Titan International, Inc.
8.14
-3.04%
 
TEX Terex Corporation
38.07
+0.77%
 
KMTUY Komatsu Ltd.
28.91
-1.09%
 
KUBTY Kubota Corporation
61.20
-0.90%
 
SHYF The Shyft Group, Inc.
8.03
-0.74%
 
CNH CNH Industrial N.V.
12.46
+1.43%
 
CMCO Columbus McKinnon Corporation
16.70
-1.36%