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
2018-04-19 91.74 91.95 91.52 91.95 643
2018-04-18 91.22 92.18 91.22 91.72 1,887
2018-04-17 89.91 90.97 89.91 90.64 753
2018-04-16 88.47 89.71 88.47 89.41 1,645
2018-04-13 88.69 88.78 88.10 88.57 3,001
2018-04-12 86.59 87.68 86.48 87.26 2,372
2018-04-11 87.67 87.67 86.58 86.74 2,093
2018-04-10 87.70 88.55 87.70 88.30 1,083
2018-04-09 86.56 87.29 86.56 87.12 2,042
2018-04-06 86.95 86.96 85.03 85.90 5,122
2018-04-05 85.20 87.18 85.20 87.13 3,139
2018-04-03 84.18 85.81 83.99 85.08 2,549
2018-04-02 91.06 91.06 84.12 85.05 7,245
2018-03-29 93.50 98.26 91.30 91.30 19,315
2018-03-28 88.96 90.02 88.96 89.55 2,159
2018-03-27 89.81 90.09 88.84 88.84 1,087
2018-03-26 88.86 89.77 88.15 89.77 1,096
2018-03-23 89.52 89.52 87.69 87.69 2,613
2018-03-22 91.33 91.33 88.23 88.23 2,390
2018-03-21 92.35 92.92 91.79 91.79 527
2018-03-20 92.98 92.98 92.15 92.15 1,658
2018-03-19 92.21 92.22 90.97 92.02 1,228
2018-03-16 92.21 92.67 91.91 92.67 867
2018-03-15 92.67 93.00 91.88 92.16 5,337
2018-03-14 92.37 93.00 92.15 92.63 3,045
2018-03-13 92.96 93.09 92.44 92.70 7,758
2018-03-12 93.10 93.12 92.10 92.28 4,309
2018-03-09 93.05 93.90 92.81 92.96 2,321
2018-03-08 92.42 92.42 90.95 92.02 2,936
2018-03-07 91.69 92.18 91.01 92.05 2,791

» More Lindsay Stock Price History

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