Skip to main content
LNN logo

Lindsay Corporation

LNNNYSEIndustrialsFarm & Heavy Construction Machinery

$105.94Today:- (-)1Y −4.45%

As of Oct 26, 2026 close

Market cap
$1.08B
P/E (TTM)
19.61
Forward P/E
29.83
Dividend yield
1.33%
52-week range
$97.27$148.00
Volume (live)
-
Avg. volume (3M)
168.81K

Lindsay (LNN) Historical Stock Prices

Analyze Lindsay (LNN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lindsay (LNN) Interactive Price Chart

Interactive historical price chart showing Lindsay stock price movements and trends across multiple time periods.

Loading chart...

LNN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LNN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026106.05107.30104.90105.94105.94188.69K
Oct 23, 2026109.42110.08105.11105.64105.64266.13K
Oct 22, 2026112.39113.60106.50111.99111.99304.86K
Oct 21, 2026106.98108.33104.90106.59106.59256.65K
Oct 20, 2026106.31107.44105.22106.81106.81216.73K
Oct 19, 2026107.94108.44106.04106.49106.49133.40K
Oct 16, 2026110.99112.36106.84107.36107.36116.89K
Oct 15, 2026112.88112.88109.27110.59110.59159.19K
Oct 14, 2026115.25117.27110.14112.08112.08194.72K
Oct 13, 2026113.70115.82112.69115.46115.46203.36K
Oct 12, 2026112.00114.77112.00113.18113.1893.13K
Oct 9, 2026114.90115.95111.65112.02112.02155.79K
Oct 8, 2026113.22115.09111.72114.60114.60186.87K
Oct 7, 2026113.05113.81110.58113.33113.33165.53K
Oct 6, 2026115.02116.16114.13114.73114.7399.51K
Oct 5, 2026115.06116.00113.55114.39114.39110.18K
Oct 2, 2026113.99114.80113.35114.35114.35104.76K
Oct 1, 2026111.64113.20109.78112.38112.38154.90K
Sep 30, 2026113.00114.29111.55111.94111.94179.70K
Sep 29, 2026113.56114.56112.59112.92112.92114.16K
Sep 28, 2026113.84115.12112.87113.90113.9095.93K
Sep 25, 2026113.14114.98112.97114.25114.25135.24K
Sep 24, 2026117.59117.72111.25112.76112.76145.54K
Sep 23, 2026114.71117.57114.02115.84115.84117.29K
Sep 22, 2026116.31116.90114.60114.91114.91175.16K
Sep 21, 2026115.86116.63114.51115.00115.00148.08K
Sep 18, 2026116.75116.87114.86115.13115.13345.99K
Sep 17, 2026119.63119.63117.19117.27117.27134.60K
Sep 16, 2026119.40119.90116.99118.23118.23148.65K
Sep 15, 2026118.53120.93117.70118.81118.81212.52K
Sep 14, 2026116.00118.95115.00118.34118.34151.89K
Sep 11, 2026118.52118.92116.35116.35116.35117.61K
Sep 10, 2026120.01120.51117.24117.31117.31150.08K
Sep 9, 2026122.57124.83120.08120.87120.87145.65K
Sep 8, 2026122.97124.19120.10123.14123.14389.88K
Sep 4, 2026121.73125.14121.05123.39123.39169.16K
Sep 3, 2026121.53123.01119.14122.85122.85278.72K
Sep 2, 2026115.33120.91112.69120.11120.11178.82K
Sep 1, 2026113.80115.14112.84114.82114.82101.02K
Aug 31, 2026113.68115.83112.76114.91114.91155.74K
Aug 28, 2026114.93115.00112.72113.88113.88114.10K
Aug 27, 2026113.14114.77111.03114.26114.26216.48K
Aug 26, 2026114.33116.00113.45114.13114.13103.23K
Aug 25, 2026117.05117.05114.13114.17114.17113.83K
Aug 24, 2026117.35119.50115.52116.24116.24164.47K
Aug 21, 2026116.75117.39113.48116.17116.17163.44K
Aug 20, 2026113.39116.94113.33116.14116.14132.66K
Aug 19, 2026113.36116.00112.81114.36114.36151.89K
Aug 18, 2026115.20116.00111.74111.80111.8089.44K
Aug 17, 2026114.18115.08113.77114.04114.0472.03K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.