Lindsay Corporation Common Stock (LNN)

Historical Prices For Lindsay Corporation Common Stock (LNN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	127.00	127.00	117.44	118.69	62,788	118.69
4/03/2025	127.00	134.90	124.07	129.28	259,561	129.28
4/02/2025	126.74	130.45	126.56	130.45	138,250	130.45
4/01/2025	125.70	128.58	124.69	127.59	98,191	127.59
3/31/2025	124.97	127.87	123.64	126.52	85,504	126.52
3/28/2025	130.05	131.69	125.86	126.71	49,920	126.71
3/27/2025	131.61	131.75	130.09	130.98	46,602	130.98
3/26/2025	129.18	132.47	129.18	130.53	62,825	130.53
3/25/2025	128.60	130.94	126.98	129.94	106,597	129.94
3/24/2025	127.80	129.00	127.09	128.71	63,327	128.71
3/21/2025	126.85	128.38	125.51	126.92	198,520	126.92
3/20/2025	128.04	128.85	127.58	127.90	45,008	127.90
3/19/2025	128.90	129.70	127.38	128.94	56,469	128.94
3/18/2025	129.50	130.06	128.91	129.29	48,401	129.29
3/17/2025	129.38	130.69	129.06	129.93	62,772	129.93
3/14/2025	128.91	132.00	127.46	130.47	111,146	130.47
3/13/2025	127.36	128.99	127.23	127.75	50,356	127.75
3/12/2025	130.46	130.46	126.49	127.75	107,018	127.75
3/11/2025	131.53	132.20	129.84	130.41	59,234	130.41
3/10/2025	130.98	132.37	129.96	130.91	73,505	130.91
3/07/2025	129.43	132.39	129.03	132.01	72,933	132.01
3/06/2025	128.89	131.19	127.58	130.03	74,302	130.03
3/05/2025	128.59	129.88	127.47	129.85	115,469	129.85
3/04/2025	126.81	127.95	124.20	126.70	70,199	126.70
3/03/2025	132.55	133.45	128.01	128.43	60,223	128.43
2/28/2025	132.28	134.43	130.03	132.12	90,862	132.12
2/27/2025	132.34	134.66	132.34	132.87	46,877	132.87
2/26/2025	133.40	134.66	132.43	132.61	41,487	132.61
2/25/2025	131.50	134.71	131.42	133.64	74,765	133.64
2/24/2025	135.19	135.53	131.17	131.48	92,237	131.48
2/21/2025	138.64	138.86	135.38	135.39	79,182	135.39
2/20/2025	137.65	138.54	136.47	137.10	51,096	137.10
2/19/2025	136.48	139.65	135.77	138.56	60,523	138.56
2/18/2025	133.54	137.98	132.27	137.59	83,441	137.59
2/14/2025	130.50	133.07	130.50	133.07	63,248	133.07
2/13/2025	129.89	131.26	129.63	130.45	58,436	130.09
2/12/2025	129.81	131.33	128.74	129.53	59,614	129.17
2/11/2025	128.80	132.25	128.80	131.92	75,410	131.56
2/10/2025	130.61	131.02	129.52	129.62	53,049	129.26
2/07/2025	132.13	132.13	129.39	130.16	40,709	129.80
2/06/2025	133.81	133.81	131.23	131.62	36,017	131.26
2/05/2025	130.39	133.21	129.85	132.79	62,503	132.42
2/04/2025	130.24	132.56	129.88	130.94	129,854	130.58
2/03/2025	131.55	132.94	129.58	131.14	71,364	130.78
1/31/2025	135.24	135.92	133.42	134.19	71,733	133.82
1/30/2025	136.83	137.33	134.57	136.21	57,055	135.83
1/29/2025	136.53	138.53	133.85	135.06	93,846	134.69
1/28/2025	137.82	140.26	136.68	136.84	84,149	136.46
1/27/2025	139.23	140.26	138.26	138.71	71,047	138.33
1/24/2025	138.78	139.23	136.53	138.45	51,240	138.07
1/23/2025	134.62	139.16	134.56	139.05	109,366	138.67
1/22/2025	134.84	135.96	134.62	134.79	127,698	134.42
1/21/2025	134.99	136.29	134.56	135.24	119,954	134.87
1/17/2025	132.69	133.35	131.25	133.04	63,841	132.67
1/16/2025	131.43	131.61	129.54	131.28	52,362	130.92
1/15/2025	130.26	131.47	129.00	130.61	76,313	130.25
1/14/2025	127.47	129.46	126.27	128.31	71,757	127.96
1/13/2025	121.90	127.35	121.90	127.27	108,385	126.92
1/10/2025	121.34	124.00	120.60	123.06	81,209	122.72
1/08/2025	119.66	123.26	119.30	123.26	112,993	122.92
1/07/2025	121.21	124.22	117.27	119.79	137,065	119.46
1/06/2025	118.83	120.06	116.74	117.64	87,696	117.31