Lindsay Corporation Common Stock (LNN)

Historical Prices For Lindsay Corporation Common Stock (LNN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	117.93	119.13	117.05	118.55	92,710	118.55
12/02/2025	117.03	119.96	115.97	117.08	143,336	117.08
12/01/2025	114.75	117.34	113.52	117.00	184,179	117.00
11/28/2025	117.25	117.25	114.40	114.93	86,403	114.93
11/26/2025	116.67	119.24	116.44	116.45	184,735	116.45
11/25/2025	114.83	117.98	114.20	117.87	170,536	117.87
11/24/2025	112.60	115.00	112.08	114.25	191,248	114.25
11/21/2025	109.97	113.38	109.28	112.71	151,821	112.71
11/20/2025	109.17	113.25	107.84	109.59	176,478	109.59
11/19/2025	107.19	110.82	106.71	108.81	166,921	108.81
11/18/2025	106.70	108.65	106.50	107.72	138,768	107.72
11/17/2025	110.02	110.02	106.10	106.57	133,457	106.57
11/14/2025	111.50	111.57	109.44	110.07	83,799	110.07
11/13/2025	111.58	113.07	111.51	111.88	112,634	111.51
11/12/2025	112.57	114.07	112.07	112.17	95,914	111.80
11/11/2025	111.45	113.15	110.61	112.40	91,975	112.03
11/10/2025	111.50	112.94	110.45	111.47	109,852	111.10
11/07/2025	110.96	112.36	109.27	110.88	153,821	110.51
11/06/2025	114.73	115.70	111.62	112.01	156,212	111.64
11/05/2025	114.48	117.98	113.54	115.09	168,396	114.71
11/04/2025	111.57	112.96	110.30	112.29	111,454	111.92
11/03/2025	110.66	112.45	109.66	112.17	161,228	111.80
10/31/2025	109.60	112.21	109.32	111.24	151,075	110.87
10/30/2025	111.31	111.86	109.64	110.10	157,456	109.74
10/29/2025	109.06	111.66	109.06	111.55	174,328	111.18
10/28/2025	114.15	114.15	108.70	109.48	182,781	109.12
10/27/2025	116.27	117.11	114.07	114.41	170,679	114.03
10/24/2025	118.97	122.09	115.81	116.62	187,871	116.23
10/23/2025	115.65	119.05	109.87	117.21	606,257	116.82
10/22/2025	128.83	128.83	117.41	122.65	376,722	122.24
10/21/2025	129.58	130.01	127.94	128.85	270,325	128.42
10/20/2025	131.54	131.54	126.70	129.08	207,597	128.65
10/17/2025	131.10	132.60	129.24	129.87	139,745	129.44
10/16/2025	135.15	136.29	130.61	131.02	155,298	130.59
10/15/2025	135.50	135.92	132.71	134.46	91,145	134.01
10/14/2025	130.91	134.69	130.91	133.83	110,539	133.39
10/13/2025	134.19	135.63	132.03	132.54	122,184	132.10
10/10/2025	136.50	136.57	132.34	132.81	74,895	132.37
10/09/2025	140.92	140.92	136.32	136.37	85,712	135.92
10/08/2025	139.97	141.27	139.05	139.86	147,182	139.40
10/07/2025	140.46	141.91	139.11	139.16	149,587	138.70
10/06/2025	141.86	142.73	139.95	140.56	70,937	140.09
10/03/2025	142.20	143.22	141.07	141.18	115,719	140.71
10/02/2025	140.81	142.57	139.96	141.82	125,904	141.35
10/01/2025	139.48	141.40	139.06	140.12	158,861	139.66
9/30/2025	139.38	141.54	139.16	140.56	104,280	140.09
9/29/2025	140.14	140.73	138.42	140.02	141,495	139.56
9/26/2025	137.66	139.76	137.35	139.68	96,927	139.22
9/25/2025	137.43	138.50	136.93	138.01	114,071	137.55
9/24/2025	139.38	140.98	137.69	137.71	118,016	137.25
9/23/2025	140.42	142.85	139.39	139.68	135,706	139.22
9/22/2025	138.90	141.21	138.05	140.40	82,132	139.94
9/19/2025	141.31	141.44	138.80	138.93	179,543	138.47
9/18/2025	139.19	142.10	139.15	141.15	101,874	140.68
9/17/2025	141.59	142.50	139.44	139.64	91,431	139.18
9/16/2025	139.49	141.08	139.40	140.56	99,410	140.09
9/15/2025	139.74	140.81	138.92	139.81	77,345	139.35
9/12/2025	139.86	140.52	138.31	139.52	120,171	139.06
9/11/2025	138.30	141.06	136.87	140.82	86,745	140.35
9/10/2025	137.52	139.28	136.71	137.65	70,104	137.19
9/09/2025	140.63	141.43	137.18	138.10	79,782	137.64
9/08/2025	140.26	141.19	138.82	140.39	77,827	139.93
9/05/2025	138.95	141.00	138.53	140.48	65,743	140.01
9/04/2025	136.73	139.00	136.73	138.52	99,458	138.06