LINDSAY Historical Stock Price

Below is the stock price history for Lindsay LNN. Data is recorded each day for the historical open, high, low, close and volume. The Lindsay stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lindsay Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 94.11 94.50 93.77 93.77 594
2018-07-19 94.10 94.25 93.77 93.98 2,481
2018-07-18 91.93 93.77 91.93 93.77 1,571
2018-07-17 93.90 93.90 91.90 92.90 3,662
2018-07-16 95.17 95.21 93.90 93.90 2,729
2018-07-13 94.24 94.24 93.57 93.85 5,560
2018-07-12 95.70 95.84 94.76 95.21 3,278
2018-07-11 99.07 99.07 97.20 97.28 2,170
2018-07-10 102.21 102.33 99.85 99.88 1,954
2018-07-09 102.18 102.18 101.83 101.86 1,664
2018-07-06 99.22 100.56 99.22 100.24 2,010
2018-07-05 98.63 100.00 98.62 99.92 3,586
2018-07-03 99.21 99.95 98.85 99.22 3,765
2018-07-02 95.40 98.02 94.45 98.02 2,526
2018-06-29 98.97 99.70 96.21 97.13 5,460
2018-06-28 97.33 100.69 94.72 97.75 9,635
2018-06-27 96.33 96.43 94.28 94.28 2,022
2018-06-26 96.57 96.57 95.34 96.16 2,589
2018-06-25 97.34 97.34 95.88 96.14 1,567
2018-06-22 98.01 98.25 97.56 97.56 614
2018-06-21 97.58 98.81 97.58 97.65 1,108
2018-06-20 97.52 98.86 97.50 98.86 1,001
2018-06-19 101.43 101.43 97.13 97.62 3,451
2018-06-18 99.78 101.81 99.78 101.36 1,242
2018-06-15 100.11 100.39 98.86 99.78 2,495
2018-06-14 101.24 101.50 100.57 101.49 3,075
2018-06-13 100.35 101.44 100.30 101.15 1,834
2018-06-12 100.98 101.09 100.34 100.79 3,460
2018-06-11 101.66 101.75 100.81 101.22 4,428
2018-06-08 102.32 102.32 100.65 100.98 1,265

» More Lindsay Stock Price History

To see other companies like Lindsay (LNN), view our stock market today for news, and other data.