Lindsay Corporation Common Stock (LNN)

Historical Prices For Lindsay Corporation Common Stock (LNN)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	136.74	136.76	135.08	135.27	69,899	135.27
6/04/2025	139.17	139.92	136.36	136.56	105,855	136.56
6/03/2025	140.43	144.08	138.99	139.25	115,637	139.25
6/02/2025	138.98	139.88	137.87	139.80	61,891	139.80
5/30/2025	140.75	140.75	139.12	139.40	112,902	139.40
5/29/2025	140.87	141.59	139.78	140.74	99,069	140.74
5/28/2025	139.92	140.42	138.20	139.69	82,696	139.69
5/27/2025	139.81	141.26	138.07	139.82	124,561	139.82
5/23/2025	135.18	138.00	135.18	137.98	92,580	137.98
5/22/2025	137.73	138.48	136.97	137.08	60,651	137.08
5/21/2025	139.39	140.85	137.76	138.78	43,125	138.78
5/20/2025	142.00	143.69	140.41	141.08	58,410	141.08
5/19/2025	140.76	142.78	140.61	142.76	42,121	142.76
5/16/2025	141.44	142.50	140.27	141.84	63,568	141.84
5/15/2025	138.33	142.60	138.28	141.44	112,362	141.08
5/14/2025	138.66	139.63	136.66	137.67	65,265	137.32
5/13/2025	139.14	140.68	138.39	138.90	48,822	138.55
5/12/2025	137.94	139.38	137.01	137.81	51,299	137.46
5/09/2025	133.83	134.44	132.67	134.09	79,215	133.75
5/08/2025	133.56	133.91	130.72	133.36	62,088	133.02
5/07/2025	135.25	135.91	131.63	132.36	77,182	132.02
5/06/2025	131.57	136.00	131.25	134.57	98,033	134.23
5/05/2025	131.90	134.73	131.02	132.13	70,637	131.79
5/02/2025	132.53	133.61	130.98	132.76	36,954	132.42
5/01/2025	128.22	131.58	127.59	130.40	53,523	130.07
4/30/2025	128.87	129.49	125.94	129.06	62,665	128.73
4/29/2025	128.00	129.90	127.75	129.09	43,512	128.76
4/28/2025	128.92	131.81	126.64	128.32	50,229	127.99
4/25/2025	128.81	128.93	127.28	128.67	67,078	128.34
4/24/2025	125.39	130.13	125.39	129.64	112,241	129.31
4/23/2025	127.65	128.77	124.85	125.73	57,840	125.41
4/22/2025	124.23	125.84	122.75	124.59	116,658	124.27
4/21/2025	122.54	124.01	121.44	122.26	62,737	121.95
4/17/2025	124.77	125.22	123.20	124.06	75,098	123.74
4/16/2025	127.30	127.30	123.42	124.78	106,819	124.46
4/15/2025	126.62	129.26	126.62	128.51	98,379	128.18
4/14/2025	128.43	129.04	126.66	127.44	88,096	127.12
4/11/2025	123.18	127.78	122.55	126.78	69,693	126.46
4/10/2025	124.57	124.88	121.05	123.49	102,185	123.18
4/09/2025	115.01	126.43	115.01	126.30	156,210	125.98
4/08/2025	122.63	122.63	114.81	116.32	103,844	116.02
4/07/2025	115.25	122.15	115.25	119.62	225,550	119.32
4/04/2025	127.00	127.00	117.44	119.79	62,788	119.48
4/03/2025	127.00	134.90	124.07	129.28	259,561	128.95
4/02/2025	126.74	130.45	126.56	130.45	138,250	130.12
4/01/2025	125.70	128.58	124.69	127.59	98,191	127.27
3/31/2025	124.97	127.87	123.64	126.52	85,504	126.20
3/28/2025	130.05	131.69	125.86	126.71	49,920	126.39
3/27/2025	131.61	131.75	130.09	130.98	46,602	130.65
3/26/2025	129.18	132.47	129.18	130.53	62,825	130.20
3/25/2025	128.60	130.94	126.98	129.94	106,597	129.61
3/24/2025	127.80	129.00	127.09	128.71	63,327	128.38
3/21/2025	126.85	128.38	125.51	126.92	198,520	126.60
3/20/2025	128.04	128.85	127.58	127.90	45,008	127.57
3/19/2025	128.90	129.70	127.38	128.94	56,469	128.61
3/18/2025	129.50	130.06	128.91	129.29	48,401	128.96
3/17/2025	129.38	130.69	129.06	129.93	62,772	129.60
3/14/2025	128.91	132.00	127.46	130.47	111,146	130.14
3/13/2025	127.36	128.99	127.23	127.75	50,356	127.42
3/12/2025	130.46	130.46	126.49	127.75	107,018	127.42
3/11/2025	131.53	132.20	129.84	130.41	59,234	130.08
3/10/2025	130.98	132.37	129.96	130.91	73,505	130.58
3/07/2025	129.43	132.39	129.03	132.01	72,933	131.67