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
2018-01-19 92.47 92.90 92.07 92.71 810
2018-01-18 94.02 94.02 91.44 92.07 3,393
2018-01-17 92.53 92.56 91.87 92.28 2,664
2018-01-16 94.86 95.50 92.66 92.87 3,393
2018-01-12 93.29 95.33 93.29 94.87 8,032
2018-01-11 89.65 92.21 89.64 92.10 4,541
2018-01-10 90.75 90.75 88.95 89.05 1,289
2018-01-09 89.51 89.99 89.33 89.98 1,116
2018-01-08 89.09 89.71 89.09 89.61 2,142
2018-01-05 88.86 89.15 87.74 88.76 1,282
2018-01-04 89.64 89.70 88.69 88.69 2,273
2018-01-03 89.00 89.48 88.25 88.85 3,836
2018-01-02 89.17 89.17 88.34 89.00 2,103
2017-12-29 89.00 89.20 88.15 88.45 2,945
2017-12-28 87.19 88.70 87.19 88.46 3,675
2017-12-27 85.96 87.36 85.96 86.76 4,570
2017-12-26 87.32 87.32 85.35 85.78 1,475
2017-12-22 88.13 88.32 86.84 87.32 4,609
2017-12-21 88.30 90.00 88.30 88.63 6,591
2017-12-20 91.45 92.12 91.34 91.63 2,684
2017-12-19 90.84 91.31 90.41 90.90 1,778
2017-12-18 90.87 91.04 90.25 91.04 1,072
2017-12-15 88.69 90.01 88.40 89.21 2,240
2017-12-14 88.56 88.90 87.77 87.96 3,060
2017-12-13 90.19 91.19 88.97 88.97 3,344
2017-12-12 91.41 91.41 90.14 90.36 1,523
2017-12-11 92.07 92.11 91.22 91.30 2,282
2017-12-08 92.28 92.34 91.84 91.92 1,283
2017-12-07 93.09 93.69 92.64 92.64 4,070
2017-12-06 93.39 93.54 92.68 92.76 1,440

» More Lindsay Stock Price History

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