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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.65$18.8630,900——
2020-12-30$16.71$18.9338,900——
2020-12-29$16.63$18.8457,400——
2020-12-28$17.25$19.5459,100——
2020-12-24$17.00$19.2632,900——
2020-12-23$17.14$19.33103,700——
2020-12-22$16.00$18.0586,800——
2020-12-21$15.65$17.65202,000——
2020-12-18$15.23$17.18246,500——
2020-12-17$15.63$17.6386,800——
2020-12-16$15.60$17.6058,700——
2020-12-15$15.80$17.8248,900——
2020-12-14$15.26$17.2175,200——
2020-12-11$15.45$17.4359,100——
2020-12-10$15.09$17.0231,400——
2020-12-09$15.04$16.9783,900——
2020-12-08$15.19$17.1390,000——
2020-12-07$15.17$17.1123,000——
2020-12-04$15.29$17.2577,600——
2020-12-03$14.94$16.8531,500——
2020-12-02$14.85$16.7542,300——
2020-12-01$14.65$16.53113,600——
2020-11-30$14.63$16.5099,000——
2020-11-27$15.09$17.0256,900——
2020-11-25$15.31$17.2718,600——
2020-11-24$15.31$17.2751,600——
2020-11-23$14.97$16.8930,000——
2020-11-20$14.66$16.5437,200——
2020-11-19$14.80$16.6924,300——
2020-11-18$14.80$16.6957,000——
2020-11-17$14.83$16.7339,700——
2020-11-16$15.06$16.9937,400——
2020-11-13$14.74$16.6320,700——
2020-11-12$14.36$16.2029,100——
2020-11-11$14.97$16.8925,300——
2020-11-10$14.73$16.6250,500——
2020-11-09$14.48$16.3363,300——
2020-11-06$13.97$15.7616,200——
2020-11-05$13.95$15.7419,400——
2020-11-04$13.52$15.2523,200——
2020-11-03$14.02$15.8264,900——
2020-11-02$13.84$15.6122,600——
2020-10-30$13.83$15.6029,300——
2020-10-29$14.03$15.8317,700——
2020-10-28$13.53$15.2670,600——
2020-10-27$14.45$16.3014,700——
2020-10-26$14.71$16.5919,900——
2020-10-23$14.87$16.7717,700——
2020-10-22$14.95$16.8627,000——
2020-10-21$14.71$16.5912,300——
2020-10-20$14.74$16.6310,500——
2020-10-19$14.86$16.7630,200——
2020-10-16$14.98$16.9029,800——
2020-10-15$14.96$16.8828,600——
2020-10-14$14.57$16.4415,800——
2020-10-13$14.53$16.3926,000——
2020-10-12$14.91$16.8243,000——
2020-10-09$14.98$16.9029,800——
2020-10-08$15.44$17.4260,200——
2020-10-07$15.68$17.6071,500——
2020-10-06$15.03$16.8779,100——
2020-10-05$14.79$16.6032,000——
2020-10-02$14.54$16.3255,900——
2020-10-01$14.19$15.9330,600——
2020-09-30$14.30$16.0525,500——
2020-09-29$14.23$15.9818,400——
2020-09-28$14.47$16.2458,400——
2020-09-25$14.30$16.0523,700——
2020-09-24$14.10$15.8340,900——
2020-09-23$13.75$15.4464,000——
2020-09-22$14.55$16.3353,100——
2020-09-21$14.37$16.13102,400——
2020-09-18$15.40$17.29373,200——
2020-09-17$14.60$16.3968,600——
2020-09-16$14.84$16.6644,200——
2020-09-15$15.19$17.0552,100——
2020-09-14$15.73$17.6668,100——
2020-09-11$15.59$17.5041,300——
2020-09-10$16.00$17.96132,600——
2020-09-09$14.92$16.7550,100——
2020-09-08$14.40$16.1724,400——
2020-09-04$14.41$16.1821,300——
2020-09-03$14.60$16.3925,900——
2020-09-02$14.86$16.6826,900——
2020-09-01$14.44$16.2160,800——
2020-08-31$14.47$16.2454,900——
2020-08-28$14.63$16.4261,100——
2020-08-27$14.92$16.7521,400——
2020-08-26$14.75$16.5626,400——
2020-08-25$14.89$16.7230,400——
2020-08-24$15.07$16.9229,900——
2020-08-21$14.34$16.1073,900——
2020-08-20$15.29$17.1732,900——
2020-08-19$15.30$17.1844,700——
2020-08-18$14.79$16.6033,400——
2020-08-17$14.74$16.5525,300——
2020-08-14$14.69$16.4929,900——
2020-08-13$14.31$16.0742,400——
2020-08-12$15.01$16.8523,900——
2020-08-11$14.73$16.5440,300——
2020-08-10$14.80$16.6237,400——
2020-08-07$14.54$16.3231,500——
2020-08-06$13.89$15.5934,800——
2020-08-05$14.20$15.9430,500——
2020-08-04$13.89$15.5932,200——
2020-08-03$13.52$15.1852,000——
2020-07-31$13.48$15.1353,200——
2020-07-30$14.24$15.9946,100——
2020-07-29$14.51$16.2982,300——
2020-07-28$14.25$16.0049,400——
2020-07-27$13.56$15.2272,100——
2020-07-24$13.80$15.4937,300——
2020-07-23$14.13$15.8635,000——
2020-07-22$13.79$15.4850,800——
2020-07-21$13.91$15.6262,400——
2020-07-20$13.30$14.9376,500——
2020-07-17$13.63$15.30138,500——
2020-07-16$13.67$15.3563,800——
2020-07-15$13.67$15.3556,200——
2020-07-14$13.32$14.9560,800——
2020-07-13$13.24$14.86113,600——
2020-07-10$13.07$14.6759,700——
2020-07-09$12.79$14.3683,200——
2020-07-08$13.64$15.3183,100——
2020-07-07$13.46$15.1161,800——
2020-07-06$14.19$15.93100,600——
2020-07-02$14.02$15.7465,300——
2020-07-01$14.07$15.7167,100——
2020-06-30$14.49$16.18127,600——
2020-06-29$13.81$15.4292,700——
2020-06-26$13.53$15.11224,900——
2020-06-25$13.46$15.0374,700——
2020-06-24$13.47$15.0478,900——
2020-06-23$13.38$14.9453,300——
2020-06-22$13.10$14.6396,300——
2020-06-19$12.98$14.49169,800——
2020-06-18$13.30$14.8555,700——
2020-06-17$13.53$15.11151,100——
2020-06-16$14.71$16.43142,300——
2020-06-15$14.10$15.74123,700——
2020-06-12$13.90$15.52178,700——
2020-06-11$13.41$14.97164,700——
2020-06-10$14.50$16.19187,800——
2020-06-09$13.73$15.3391,000——
2020-06-08$14.15$15.80137,600——
2020-06-05$15.44$17.2479,700——
2020-06-04$14.63$16.3457,900——
2020-06-03$14.08$15.7279,400——
2020-06-02$13.28$14.8377,300——
2020-06-01$12.75$14.2470,600——
2020-05-29$13.36$14.9294,500——
2020-05-28$13.61$15.2066,600——
2020-05-27$13.46$15.0383,900——
2020-05-26$12.88$14.3899,000——
2020-05-22$12.69$14.1719,600——
2020-05-21$12.77$14.2633,100——
2020-05-20$12.66$14.1466,500——
2020-05-19$12.90$14.4050,300——
2020-05-18$13.06$14.5874,800——
2020-05-15$12.06$13.4778,800——
2020-05-14$11.71$13.08125,300——
2020-05-13$11.59$12.94139,300——
2020-05-12$12.45$13.9070,600——
2020-05-11$12.78$14.2770,300——
2020-05-08$13.47$15.0480,000——
2020-05-07$12.32$13.7682,200——
2020-05-06$12.18$13.6042,200——
2020-05-05$12.02$13.42140,500——
2020-05-04$11.82$13.20123,500——
2020-05-01$11.78$13.15111,800——
2020-04-30$13.35$14.9156,000——
2020-04-29$14.63$16.3491,800——
2020-04-28$13.95$15.5870,500——
2020-04-27$13.81$15.42110,900——
2020-04-24$12.94$14.45113,000——
2020-04-23$12.84$14.3449,700——
2020-04-22$12.50$13.9656,200——
2020-04-21$12.05$13.4664,500——
2020-04-20$12.58$14.0566,600——
2020-04-17$13.57$15.15283,400——
2020-04-16$12.91$14.4251,900——
2020-04-15$12.97$14.4867,200——
2020-04-14$13.82$15.4394,100——
2020-04-13$13.04$14.5644,800——
2020-04-09$13.02$14.5480,500——
2020-04-08$13.01$14.5373,900——
2020-04-07$12.91$14.4262,400——
2020-04-06$12.45$13.90186,300——
2020-04-03$11.93$13.3269,300——
2020-04-02$12.02$13.3486,700——
2020-04-01$11.72$13.01101,000——
2020-03-31$13.10$14.5455,300——
2020-03-30$13.18$14.6348,900——
2020-03-27$12.89$14.3056,900——
2020-03-26$14.00$15.5453,200——
2020-03-25$13.79$15.3082,400——
2020-03-24$13.79$15.3077,500——
2020-03-23$13.87$15.3992,600——
2020-03-20$13.90$15.42173,800——
2020-03-19$13.21$14.6656,400——
2020-03-18$12.62$14.0060,200——
2020-03-17$13.54$15.03152,600——
2020-03-16$13.40$14.8795,200——
2020-03-13$14.02$15.56130,700——
2020-03-12$11.49$12.75212,800——
2020-03-11$15.04$16.6949,700——
2020-03-10$15.69$17.4147,000——
2020-03-09$15.84$17.5843,000——
2020-03-06$17.06$18.9358,400——
2020-03-05$17.02$18.8971,900——
2020-03-04$16.94$18.8068,100——
2020-03-03$16.70$18.5343,700——
2020-03-02$16.51$18.3244,200——
2020-02-28$16.70$18.5368,500——
2020-02-27$18.15$20.1438,800——
2020-02-26$18.75$20.8123,400——
2020-02-25$19.16$21.2637,000——
2020-02-24$19.37$21.4942,600——
2020-02-21$19.76$21.9354,100——
2020-02-20$20.50$22.7532,900——
2020-02-19$20.74$23.0227,900——
2020-02-18$21.81$24.2055,500——
2020-02-14$21.25$23.5823,000——
2020-02-13$20.98$23.2828,300——
2020-02-12$20.66$22.9315,300——
2020-02-11$20.50$22.7522,600——
2020-02-10$21.30$23.6440,600——
2020-02-07$20.85$23.1430,200——
2020-02-06$20.89$23.1827,500——
2020-02-05$20.55$22.8025,700——
2020-02-04$20.28$22.5031,500——
2020-02-03$20.00$22.1933,300——
2020-01-31$19.52$21.6635,400——
2020-01-30$20.07$22.2742,600——
2020-01-29$20.05$22.2523,800——
2020-01-28$20.05$22.2520,600——
2020-01-27$20.02$22.2219,800——
2020-01-24$20.13$22.3425,000——
2020-01-23$20.39$22.6339,500——
2020-01-22$20.52$22.7735,300——
2020-01-21$21.08$23.3984,700——
2020-01-17$20.67$22.9458,700——
2020-01-16$20.70$22.9785,500——
2020-01-15$20.09$22.2959,100——
2020-01-14$20.43$22.67138,900——
2020-01-13$19.41$21.5483,600——
2020-01-10$18.31$20.3230,100——
2020-01-09$18.44$20.4628,700——
2020-01-08$18.76$20.8235,500——
2020-01-07$19.16$21.2641,900——
2020-01-06$19.14$21.2449,300——
2020-01-03$19.04$21.1352,100——
2020-01-02$19.18$21.2837,400——