NASDAQ:LMNR | Historical Stock Price | Limoneira CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.23$7.70$11.34$16.71$24.61$36.262003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.23$21.3447,800——
2019-12-30$19.17$21.2724,900——
2019-12-27$19.22$21.3327,600——
2019-12-26$19.35$21.3922,600——
2019-12-24$18.78$20.7628,700——
2019-12-23$18.79$20.7736,500——
2019-12-20$18.87$20.86103,300——
2019-12-19$19.06$21.0755,400——
2019-12-18$20.01$22.1224,400——
2019-12-17$20.31$22.4524,000——
2019-12-16$20.24$22.3724,800——
2019-12-13$20.09$22.2124,900——
2019-12-12$20.24$22.3730,300——
2019-12-11$20.12$22.2440,200——
2019-12-10$20.34$22.4832,000——
2019-12-09$20.25$22.3867,500——
2019-12-06$21.25$23.4963,800——
2019-12-05$20.24$22.3717,100——
2019-12-04$20.30$22.4434,600——
2019-12-03$20.03$22.1434,200——
2019-12-02$20.00$22.1140,600——
2019-11-29$19.75$21.8310,400——
2019-11-27$19.58$21.6421,300——
2019-11-26$19.36$21.4017,800——
2019-11-25$19.17$21.1928,800——
2019-11-22$18.57$20.5320,400——
2019-11-21$18.81$20.7934,300——
2019-11-20$19.33$21.3733,100——
2019-11-19$19.40$21.4474,200——
2019-11-18$19.01$21.0122,800——
2019-11-15$18.89$20.8830,600——
2019-11-14$18.78$20.7666,200——
2019-11-13$18.83$20.8150,400——
2019-11-12$18.76$20.7447,300——
2019-11-11$18.41$20.3520,600——
2019-11-08$18.52$20.4717,300——
2019-11-07$18.57$20.5326,000——
2019-11-06$18.60$20.5626,800——
2019-11-05$18.75$20.7324,800——
2019-11-04$18.90$20.8933,400——
2019-11-01$19.06$21.0733,300——
2019-10-31$18.92$20.9136,600——
2019-10-30$19.17$21.1939,800——
2019-10-29$19.49$21.5433,000——
2019-10-28$19.41$21.46137,400——
2019-10-25$19.10$21.1129,600——
2019-10-24$18.79$20.7728,300——
2019-10-23$18.75$20.7334,900——
2019-10-22$18.66$20.6332,500——
2019-10-21$18.64$20.6047,700——
2019-10-18$18.33$20.2640,100——
2019-10-17$18.66$20.6330,300——
2019-10-16$18.84$20.8346,100——
2019-10-15$18.93$20.9341,000——
2019-10-14$18.65$20.6238,700——
2019-10-11$18.53$20.4843,300——
2019-10-10$18.43$20.3736,400——
2019-10-09$18.59$20.5544,200——
2019-10-08$18.07$19.97134,400——
2019-10-07$18.27$20.2030,100——
2019-10-04$18.15$20.0621,700——
2019-10-03$18.03$19.8568,400——
2019-10-02$18.00$19.81133,100——
2019-10-01$17.95$19.7655,200——
2019-09-30$18.36$20.2189,900——
2019-09-27$18.50$20.3681,900——
2019-09-26$18.41$20.27122,300——
2019-09-25$18.28$20.1250,300——
2019-09-24$18.02$19.84115,300——
2019-09-23$18.22$20.0663,300——
2019-09-20$18.40$20.25113,400——
2019-09-19$18.74$20.6363,900——
2019-09-18$19.82$21.8242,800——
2019-09-17$20.08$22.1049,100——
2019-09-16$20.32$22.3760,500——
2019-09-13$20.28$22.3253,200——
2019-09-12$20.20$22.2475,300——
2019-09-11$20.28$22.32123,800——
2019-09-10$19.04$20.96222,900——
2019-09-09$18.55$20.42158,200——
2019-09-06$19.36$21.3171,700——
2019-09-05$19.24$21.1857,200——
2019-09-04$18.46$20.3250,100——
2019-09-03$18.25$20.0956,600——
2019-08-30$18.16$19.9967,800——
2019-08-29$19.37$21.32155,700——
2019-08-28$18.20$20.0332,300——
2019-08-27$18.18$20.0136,900——
2019-08-26$18.76$20.6523,600——
2019-08-23$18.59$20.4644,200——
2019-08-22$19.57$21.5419,600——
2019-08-21$19.55$21.5224,900——
2019-08-20$19.35$21.3044,200——
2019-08-19$19.40$21.3625,000——
2019-08-16$19.22$21.1678,400——
2019-08-15$18.59$20.4653,800——
2019-08-14$18.44$20.3063,700——
2019-08-13$18.70$20.5866,300——
2019-08-12$18.72$20.61101,000——
2019-08-09$18.86$20.7631,900——
2019-08-08$18.87$20.7754,300——
2019-08-07$18.60$20.4729,500——
2019-08-06$18.43$20.2952,800——
2019-08-05$18.40$20.2552,600——
2019-08-02$19.28$21.2247,600——
2019-08-01$19.73$21.7248,800——
2019-07-31$19.79$21.7876,600——
2019-07-30$19.80$21.8032,300——
2019-07-29$19.32$21.2729,700——
2019-07-26$19.13$21.0642,000——
2019-07-25$18.28$20.12106,900——
2019-07-24$18.46$20.3254,100——
2019-07-23$18.52$20.3946,100——
2019-07-22$18.78$20.67101,200——
2019-07-19$18.92$20.8329,200——
2019-07-18$19.04$20.9645,400——
2019-07-17$19.17$21.1047,600——
2019-07-16$19.19$21.1258,100——
2019-07-15$19.60$21.5880,200——
2019-07-12$19.48$21.4427,500——
2019-07-11$19.41$21.3755,700——
2019-07-10$19.36$21.3143,800——
2019-07-09$19.32$21.2730,700——
2019-07-08$19.42$21.3860,500——
2019-07-05$19.62$21.6058,000——
2019-07-03$19.52$21.4039,200——
2019-07-02$19.40$21.2745,300——
2019-07-01$19.57$21.4664,600——
2019-06-28$19.94$21.87196,200——
2019-06-27$19.39$21.2661,400——
2019-06-26$19.10$20.9463,800——
2019-06-25$19.01$20.8579,100——
2019-06-24$18.57$20.3660,700——
2019-06-21$19.50$21.3856,400——
2019-06-20$19.77$21.6850,900——
2019-06-19$19.76$21.6786,700——
2019-06-18$20.05$21.9958,800——
2019-06-17$20.24$22.1976,200——
2019-06-14$20.00$21.9368,500——
2019-06-13$20.13$22.0787,900——
2019-06-12$20.68$22.6893,400——
2019-06-11$20.41$22.38312,300——
2019-06-10$19.15$21.00130,600——
2019-06-07$18.95$20.7894,300——
2019-06-06$18.52$20.3165,500——
2019-06-05$18.94$20.7747,100——
2019-06-04$19.37$21.2476,300——
2019-06-03$18.89$20.7142,000——
2019-05-31$18.95$20.7859,600——
2019-05-30$18.73$20.5453,000——
2019-05-29$19.04$20.8857,800——
2019-05-28$18.99$20.8240,500——
2019-05-24$19.18$21.0323,700——
2019-05-23$19.01$20.8530,400——
2019-05-22$19.54$21.4337,800——
2019-05-21$19.69$21.5940,600——
2019-05-20$19.41$21.2829,800——
2019-05-17$19.58$21.4740,400——
2019-05-16$20.29$22.2561,600——
2019-05-15$20.57$22.56148,100——
2019-05-14$19.97$21.90430,700——
2019-05-13$21.30$23.36234,800——
2019-05-10$23.02$25.2416,800——
2019-05-09$22.91$25.1231,100——
2019-05-08$22.92$25.1331,200——
2019-05-07$22.84$25.0528,000——
2019-05-06$22.99$25.2127,400——
2019-05-03$22.70$24.8986,900——
2019-05-02$22.34$24.5031,400——
2019-05-01$22.74$24.9443,600——
2019-04-30$22.84$25.0540,100——
2019-04-29$23.09$25.3229,800——
2019-04-26$22.92$25.1333,100——
2019-04-25$22.85$25.0643,000——
2019-04-24$23.52$25.7939,900——
2019-04-23$23.41$25.6730,800——
2019-04-22$22.99$25.2130,300——
2019-04-18$23.30$25.5537,000——
2019-04-17$23.96$26.2768,300——
2019-04-16$23.88$26.1938,400——
2019-04-15$23.77$26.0730,200——
2019-04-12$23.92$26.2329,400——
2019-04-11$24.06$26.3827,300——
2019-04-10$24.25$26.5947,300——
2019-04-09$23.99$26.3143,800——
2019-04-08$24.33$26.6846,300——
2019-04-05$24.71$27.1081,000——
2019-04-04$24.40$26.6772,800——
2019-04-03$24.08$26.3247,600——
2019-04-02$23.99$26.2389,200——
2019-04-01$23.65$25.8532,600——
2019-03-29$23.53$25.7243,800——
2019-03-28$23.47$25.6631,100——
2019-03-27$23.24$25.4149,900——
2019-03-26$23.46$25.6531,800——
2019-03-25$23.38$25.5638,900——
2019-03-22$23.18$25.3486,000——
2019-03-21$23.37$25.5536,600——
2019-03-20$23.31$25.4853,400——
2019-03-19$23.92$26.1568,000——
2019-03-18$24.22$26.4850,900——
2019-03-15$23.73$25.94137,700——
2019-03-14$23.98$26.2194,000——
2019-03-13$24.73$27.03189,500——
2019-03-12$22.81$24.9444,700——
2019-03-11$22.91$25.0558,300——
2019-03-08$22.65$24.7631,000——
2019-03-07$22.86$24.9974,200——
2019-03-06$23.26$25.4352,300——
2019-03-05$23.44$25.6248,200——
2019-03-04$23.30$25.4768,600——
2019-03-01$23.51$25.7048,000——
2019-02-28$23.40$25.5854,500——
2019-02-27$23.45$25.6456,900——
2019-02-26$23.31$25.4839,700——
2019-02-25$23.53$25.7239,300——
2019-02-22$23.61$25.8159,800——
2019-02-21$23.26$25.4340,900——
2019-02-20$23.25$25.4289,800——
2019-02-19$23.03$25.1842,800——
2019-02-15$23.36$25.5458,700——
2019-02-14$22.97$25.1164,300——
2019-02-13$23.10$25.2547,500——
2019-02-12$22.96$25.1040,200——
2019-02-11$23.04$25.1980,000——
2019-02-08$23.05$25.2053,700——
2019-02-07$23.10$25.2583,000——
2019-02-06$23.00$25.1472,900——
2019-02-05$22.75$24.8777,100——
2019-02-04$22.63$24.7480,800——
2019-02-01$22.20$24.2790,300——
2019-01-31$22.03$24.0873,500——
2019-01-30$21.69$23.7158,000——
2019-01-29$21.59$23.6087,000——
2019-01-28$21.47$23.4761,400——
2019-01-25$21.50$23.50100,000——
2019-01-24$21.92$23.9666,900——
2019-01-23$22.00$24.05104,000——
2019-01-22$21.65$23.6791,600——
2019-01-18$21.17$23.14108,900——
2019-01-17$21.39$23.38102,300——
2019-01-16$21.00$22.96207,700——
2019-01-15$22.18$24.25210,500——
2019-01-14$21.58$23.5979,100——
2019-01-11$22.02$24.0741,100——
2019-01-10$22.05$24.1047,900——
2019-01-09$21.96$24.0167,100——
2019-01-08$21.98$24.03154,800——
2019-01-07$20.51$22.4269,900——
2019-01-04$20.10$21.9761,600——
2019-01-03$19.21$21.0091,900——
2019-01-02$19.79$21.6352,600——