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
2018-10-19 92.43 94.20 91.40 93.77 7,066
2018-10-18 92.44 92.44 89.57 90.29 15,482
2018-10-17 98.47 98.47 95.24 95.79 9,403
2018-10-16 94.54 98.86 94.54 98.86 2,677
2018-10-15 91.73 95.11 91.73 95.05 1,544
2018-10-12 91.13 92.71 90.00 92.71 3,009
2018-10-11 93.60 93.94 90.74 90.92 1,832
2018-10-10 97.09 97.09 95.00 95.00 2,439
2018-10-09 98.12 99.25 98.12 98.78 4,378
2018-10-08 101.63 101.63 99.63 100.76 3,931
2018-10-05 103.24 103.24 100.88 101.65 998
2018-10-04 103.81 104.77 102.88 103.39 4,770
2018-10-03 101.70 103.38 101.70 103.00 1,881
2018-10-02 100.21 101.21 100.21 100.77 1,194
2018-10-01 100.93 100.93 99.44 99.82 1,583
2018-09-28 98.53 100.16 98.50 100.15 1,419
2018-09-27 99.23 99.28 97.95 98.64 1,137
2018-09-26 98.23 99.45 98.23 98.56 1,416
2018-09-25 98.60 98.60 97.86 98.55 803
2018-09-24 99.36 99.36 97.50 98.17 1,392
2018-09-21 100.07 100.07 98.54 98.70 1,230
2018-09-20 98.46 99.13 97.58 98.83 1,493
2018-09-19 97.59 97.75 96.21 96.96 2,370
2018-09-18 96.52 97.19 95.91 97.19 1,428
2018-09-17 95.35 96.42 95.35 95.64 1,118
2018-09-14 94.34 95.86 94.34 95.85 4,808
2018-09-13 93.33 93.93 92.695 93.79 1,339
2018-09-12 92.34 92.45 91.91 92.15 2,526
2018-09-11 91.17 92.04 91.17 92.03 452
2018-09-10 92.44 92.44 91.25 91.46 688

» More Lindsay Stock Price History

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