LNN
Lindsay (LNN)
NYSE
$116.34-$0.010 (-0.009%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -15.53%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +1.52%
    Low Price$111.80
    High Price$123.39
  • 3 Months
    +1.79%
    Low Price$110.20
    High Price$124.46
  • 1 Year
    -15.53%
    Low Price$102.22
    High Price$140.01
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
118.52
118.92
116.35
116.35
-0.82%
117,614
09/10/2026
120.01
120.51
117.24
117.31
-2.95%
150,163
09/09/2026
122.57
124.84
120.08
120.87
-1.84%
146,012
09/08/2026
122.97
124.19
120.10
123.14
-0.20%
389,965
09/04/2026
121.73
125.14
121.05
123.39
+0.44%
169,165
09/03/2026
121.53
123.01
119.15
122.85
+2.28%
278,814
09/02/2026
115.33
120.91
112.69
120.11
+4.61%
178,823
09/01/2026
113.80
115.14
112.84
114.82
-0.08%
101,020
08/31/2026
113.68
115.83
112.76
114.91
+0.90%
155,764
08/28/2026
114.93
115.00
112.72
113.88
-0.33%
114,150
08/27/2026
113.14
114.77
111.03
114.26
+0.11%
216,544
08/26/2026
114.33
116.00
113.45
114.13
-0.04%
103,359
08/25/2026
117.05
117.05
114.13
114.17
-1.78%
113,866
08/24/2026
117.35
119.50
115.52
116.24
+0.06%
164,479
08/21/2026
116.75
117.39
113.48
116.17
+0.03%
163,442
08/20/2026
113.39
116.94
113.33
116.14
+1.56%
132,660
08/19/2026
113.36
116.00
112.81
114.36
+2.29%
151,890
08/18/2026
115.20
116.00
111.74
111.80
-1.96%
89,459
08/17/2026
114.18
115.08
113.77
114.04
-0.57%
72,065
08/17/2026
$0.38 Dividend
08/14/2026
114.27
115.36
113.65
114.69
+0.42%
51,377
08/13/2026
115.75
115.75
113.14
114.21
-0.97%
95,554
08/12/2026
114.60
115.54
113.37
115.33
+0.63%
146,558
08/11/2026
115.36
117.54
114.34
114.61
-0.19%
99,632
08/10/2026
115.13
117.99
113.26
114.83
-0.73%
123,043
08/07/2026
114.14
116.60
114.14
115.68
+1.23%
94,613
08/06/2026
113.83
115.53
113.23
114.27
-0.15%
106,003
08/05/2026
116.98
117.97
114.26
114.44
-2.47%
128,336
08/04/2026
113.37
117.71
112.68
117.34
+4.01%
101,884
08/03/2026
112.16
114.56
112.16
112.82
+2.14%
101,705
07/31/2026
109.78
111.36
109.38
110.45
+0.23%
112,722
07/30/2026
112.13
112.43
109.66
110.20
-1.65%
108,098
07/29/2026
113.52
114.61
110.78
112.06
-2.35%
139,696
07/28/2026
115.50
117.25
114.60
114.76
+0.47%
121,637
07/27/2026
113.34
115.34
112.45
114.22
+0.56%
107,479
07/24/2026
114.30
114.92
112.65
113.58
+0.47%
103,397
07/23/2026
113.26
115.26
112.91
113.06
-0.32%
130,031
07/22/2026
112.62
113.74
111.88
113.41
+1.53%
86,400
07/21/2026
112.59
114.46
111.35
111.71
-0.70%
117,931
07/20/2026
111.93
113.81
111.19
112.50
-2.31%
136,108
07/17/2026
116.08
119.42
115.15
115.16
-2.30%
104,056
07/16/2026
114.82
118.10
114.82
117.87
+2.26%
106,170
07/15/2026
115.37
116.71
114.76
115.27
+0.16%
126,878
07/14/2026
115.67
116.83
113.13
115.08
+0.46%
142,574
07/13/2026
113.44
115.21
112.89
114.55
+0.98%
125,326
07/10/2026
110.75
114.36
110.75
113.44
+2.37%
152,451
07/09/2026
111.23
111.77
109.26
110.81
+0.03%
131,786
07/08/2026
114.26
114.52
110.66
110.78
-3.55%
197,815
07/07/2026
116.72
118.19
113.62
114.86
-2.02%
184,571
07/06/2026
120.75
120.75
115.41
117.22
-3.69%
323,012
07/02/2026
128.92
130.75
115.90
121.72
+0.87%
380,743
07/02/2026
$1.53 Earnings
07/01/2026
122.48
123.97
120.64
120.67
-2.21%
168,216
06/30/2026
124.22
124.59
122.15
123.39
-0.35%
195,982
06/29/2026
123.91
124.63
122.68
123.82
-0.50%
184,620
06/26/2026
123.81
125.18
122.16
124.44
-0.02%
457,907
06/25/2026
121.36
124.59
121.36
124.46
+3.60%
103,235
06/24/2026
117.30
121.26
117.21
120.13
+2.65%
115,263
06/23/2026
115.53
117.80
114.88
117.03
+0.59%
104,442
06/22/2026
117.97
118.60
114.83
116.34
-1.99%
163,031
06/18/2026
117.02
118.79
115.89
118.71
+2.58%
369,204
06/17/2026
114.88
118.88
114.88
115.72
+0.009%
226,503
06/16/2026
115.15
117.28
113.48
115.71
+1.12%
146,074
06/15/2026
116.00
116.90
114.21
114.42
-0.48%
198,697
06/12/2026
114.96
116.61
114.29
114.97
+0.58%
95,313
06/11/2026
112.53
114.60
111.84
114.30
+1.71%
131,926
06/10/2026
114.89
115.14
112.20
112.38
-1.57%
165,893
06/09/2026
112.72
114.62
111.86
114.17
+1.29%
115,110
06/08/2026
111.84
114.24
110.73
112.72
+0.37%
192,118
06/05/2026
114.23
115.67
111.73
112.30
-1.24%
204,705
06/04/2026
114.71
115.52
112.67
113.70
+0.71%
180,404
06/03/2026
112.68
113.35
111.65
112.91
-0.20%
164,691
06/02/2026
110.43
113.59
109.64
113.14
+3.14%
246,000
06/01/2026
108.18
110.62
107.69
109.69
+0.70%
238,446
05/29/2026
110.37
110.41
107.98
108.93
-0.66%
214,732
05/28/2026
109.74
111.25
108.94
109.66
-0.99%
355,316
05/27/2026
110.40
111.52
109.74
110.75
+0.35%
169,813
05/26/2026
108.86
110.70
108.48
110.36
+1.41%
224,116
05/22/2026
109.19
109.52
107.65
108.83
+0.009%
185,055
05/21/2026
106.97
109.52
104.04
108.82
+0.65%
218,364
05/20/2026
108.01
109.40
106.71
108.12
-0.18%
176,532
05/19/2026
107.74
108.63
106.19
108.32
+0.52%
180,384
05/18/2026
104.65
109.34
104.26
107.76
+2.65%
193,809
05/15/2026
105.47
105.81
103.53
104.98
-0.73%
134,173
05/15/2026
$0.37 Dividend
05/14/2026
105.25
105.95
103.85
105.75
+0.92%
218,908
05/13/2026
107.37
107.93
103.63
104.79
-2.38%
255,402
05/12/2026
108.19
108.26
105.37
107.34
-0.73%
225,359
05/11/2026
108.62
108.68
106.12
108.12
-0.47%
167,577
05/08/2026
111.74
111.74
108.45
108.63
-2.64%
298,126
05/07/2026
113.67
114.25
111.45
111.58
-1.23%
167,861
05/06/2026
110.14
113.59
110.14
112.97
+3.67%
188,681
05/05/2026
109.34
112.01
105.37
108.97
-0.83%
161,435
05/04/2026
111.05
111.05
108.42
109.88
-0.93%
121,868
05/01/2026
111.25
111.63
109.43
110.91
-0.27%
127,577
04/30/2026
108.69
111.27
108.54
111.21
+2.01%
156,262
04/29/2026
109.55
111.72
108.35
109.02
-1.02%
143,536
04/28/2026
110.61
110.61
107.28
110.14
+0.37%
172,417
04/27/2026
108.70
110.10
108.20
109.73
+1.46%
148,309
04/24/2026
109.41
110.27
106.83
108.15
-1.48%
360,290