LNN
Lindsay (LNN)
NYSE
$115.46+$0.53 (+0.46%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $1.2B
    Market Cap
  • -14.51%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -0.36%
    Low Price$111.15
    High Price$124.87
  • 3 Months
    +2.20%
    Low Price$105.33
    High Price$124.87
  • 1 Year
    -14.51%
    Low Price$102.92
    High Price$143.08
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
113.82
115.59
113.27
114.93
+0.98%
125,326
07/10/2026
111.12
114.74
111.12
113.82
+2.37%
152,451
07/09/2026
111.60
112.14
109.62
111.18
+0.03%
131,786
07/08/2026
114.64
114.90
111.03
111.15
-3.55%
197,815
07/07/2026
117.11
118.58
114.00
115.24
-2.02%
184,571
07/06/2026
121.15
121.15
115.80
117.61
-3.69%
323,012
07/02/2026
129.35
131.18
116.28
122.12
+0.87%
380,743
07/02/2026
$1.53 Earnings
07/01/2026
122.89
124.38
121.04
121.07
-2.21%
168,216
06/30/2026
124.63
125.00
122.55
123.80
-0.35%
195,982
06/29/2026
124.32
125.04
123.09
124.23
-0.50%
184,620
06/26/2026
124.22
125.59
122.56
124.85
-0.02%
457,907
06/25/2026
121.76
125.00
121.76
124.87
+3.60%
103,235
06/24/2026
117.69
121.67
117.60
120.53
+2.65%
115,263
06/23/2026
115.91
118.19
115.26
117.42
+0.59%
104,442
06/22/2026
118.36
118.99
115.21
116.73
-1.99%
163,031
06/18/2026
117.41
119.18
116.27
119.10
+2.58%
369,204
06/17/2026
115.26
119.27
115.26
116.10
+0.009%
226,503
06/16/2026
115.53
117.67
113.86
116.09
+1.12%
146,074
06/15/2026
116.38
117.29
114.59
114.80
-0.48%
198,697
06/12/2026
115.34
117.00
114.67
115.35
+0.58%
95,313
06/11/2026
112.90
114.98
112.21
114.68
+1.71%
131,926
06/10/2026
115.27
115.52
112.57
112.75
-1.57%
165,893
06/09/2026
113.09
115.00
112.23
114.55
+1.29%
115,110
06/08/2026
112.21
114.62
111.10
113.09
+0.37%
192,118
06/05/2026
114.61
116.05
112.10
112.67
-1.24%
204,705
06/04/2026
115.09
115.90
113.05
114.08
+0.71%
180,404
06/03/2026
113.05
113.73
112.02
113.28
-0.20%
164,691
06/02/2026
110.80
113.97
110.00
113.51
+3.14%
246,000
06/01/2026
108.54
110.99
108.05
110.05
+0.70%
238,446
05/29/2026
110.74
110.78
108.34
109.29
-0.66%
214,732
05/28/2026
110.10
111.62
109.30
110.02
-0.99%
355,316
05/27/2026
110.77
111.89
110.10
111.12
+0.35%
169,813
05/26/2026
109.22
111.07
108.84
110.73
+1.41%
224,116
05/22/2026
109.55
109.89
108.01
109.19
+0.009%
185,055
05/21/2026
107.32
109.88
104.39
109.18
+0.65%
218,364
05/20/2026
108.37
109.76
107.07
108.48
-0.18%
176,532
05/19/2026
108.10
108.99
106.54
108.68
+0.52%
180,384
05/18/2026
105.00
109.70
104.61
108.12
+2.65%
193,809
05/15/2026
105.82
106.16
103.87
105.33
-0.73%
134,173
05/15/2026
$0.37 Dividend
05/14/2026
105.60
106.30
104.20
106.10
+0.92%
218,908
05/13/2026
107.72
108.29
103.98
105.13
-2.38%
255,402
05/12/2026
108.55
108.62
105.72
107.69
-0.73%
225,359
05/11/2026
108.98
109.04
106.47
108.48
-0.47%
167,577
05/08/2026
112.11
112.11
108.81
108.99
-2.64%
298,126
05/07/2026
114.04
114.63
111.82
111.95
-1.23%
167,861
05/06/2026
110.50
113.96
110.50
113.34
+3.67%
188,681
05/05/2026
109.70
112.38
105.72
109.33
-0.83%
161,435
05/04/2026
111.42
111.42
108.78
110.25
-0.93%
121,868
05/01/2026
111.62
112.00
109.79
111.28
-0.27%
127,577
04/30/2026
109.05
111.64
108.90
111.58
+2.01%
156,262
04/29/2026
109.92
112.09
108.71
109.38
-1.02%
143,536
04/28/2026
110.97
110.97
107.63
110.50
+0.37%
172,417
04/27/2026
109.06
110.46
108.56
110.10
+1.46%
148,309
04/24/2026
109.78
110.64
107.19
108.51
-1.48%
360,290
04/23/2026
107.95
110.36
107.72
110.15
+2.21%
118,696
04/22/2026
106.80
107.80
105.83
107.76
+1.21%
118,498
04/21/2026
107.83
109.12
105.83
106.48
-1.23%
148,006
04/20/2026
106.57
108.99
106.43
107.80
-0.10%
181,704
04/17/2026
106.57
110.27
106.36
107.91
+1.77%
267,762
04/16/2026
106.67
107.94
105.36
106.04
-0.56%
173,780
04/15/2026
111.39
111.39
106.58
106.64
-4.85%
175,486
04/14/2026
111.31
113.32
111.31
112.07
-0.35%
169,659
04/13/2026
110.32
113.84
110.05
112.46
+2.43%
200,637
04/10/2026
111.65
111.94
109.75
109.79
-1.55%
123,998
04/09/2026
107.62
112.70
107.62
111.52
+3.22%
161,876
04/08/2026
108.11
109.05
105.74
108.04
+2.52%
237,856
04/07/2026
102.48
105.81
101.46
105.38
+2.75%
310,374
04/06/2026
101.75
102.82
96.93
102.56
-0.10%
331,662
04/02/2026
106.30
114.74
102.51
102.66
-12.06%
365,005
04/02/2026
$1.15 Earnings
04/01/2026
119.35
121.48
114.67
116.74
-1.61%
224,397
03/31/2026
118.83
120.45
116.19
118.66
+1.22%
218,759
03/30/2026
117.88
120.58
116.11
117.22
-0.08%
91,522
03/27/2026
119.59
119.89
116.55
117.31
-2.32%
110,305
03/26/2026
118.94
120.65
118.94
120.09
-0.02%
70,738
03/25/2026
120.46
121.20
118.46
120.12
+0.69%
66,324
03/24/2026
116.95
120.73
116.89
119.29
+0.89%
106,982
03/23/2026
117.80
119.47
117.46
118.24
+3.20%
119,981
03/20/2026
114.99
117.03
113.10
114.57
-0.29%
580,398
03/19/2026
115.39
117.01
114.59
114.90
-1.14%
169,272
03/18/2026
114.59
117.24
114.38
116.22
-0.16%
186,459
03/17/2026
118.77
119.13
114.60
116.41
-1.39%
139,676
03/16/2026
124.90
126.24
116.91
118.06
-5.51%
280,201
03/13/2026
126.46
127.75
124.32
124.94
-0.41%
105,726
03/12/2026
123.72
127.43
121.99
125.45
+0.45%
139,667
03/11/2026
127.20
127.95
123.64
124.88
-1.96%
160,622
03/10/2026
126.90
129.58
126.09
127.38
-1.18%
80,188
03/09/2026
127.26
129.45
125.19
128.89
-0.20%
100,169
03/06/2026
128.88
129.67
125.79
129.15
-1.15%
76,433
03/05/2026
133.44
134.45
129.09
130.65
-2.82%
65,176
03/04/2026
133.45
134.71
131.14
134.45
+1.42%
112,461
03/03/2026
133.38
133.38
129.14
132.57
-1.55%
68,638
03/02/2026
133.07
135.02
131.42
134.65
+0.31%
94,666
02/27/2026
132.64
134.94
132.30
134.23
+0.47%
68,811
02/26/2026
134.62
136.18
131.76
133.60
-0.10%
65,691
02/25/2026
136.18
136.18
130.94
133.73
-1.13%
68,601
02/24/2026
135.86
137.73
134.57
135.27
-0.007%
70,054
02/23/2026
136.37
136.74
134.42
135.28
-0.32%
81,213