NYSE:LNN | Historical Stock Price | LINDSAY CORP

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
1988-10-13 to 2026-09-04
Data captured

Stock Price Chart

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

$1.28$3.62$10.23$28.88$81.55$230.301988-10-132026-08-27

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

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$59.43$66.10226,300——
2010-12-30$60.76$67.58430,800——
2010-12-29$61.16$68.03351,900——
2010-12-28$59.06$65.69297,700——
2010-12-27$59.99$66.73278,500——
2010-12-23$61.82$68.76360,400——
2010-12-22$62.00$68.96776,100——
2010-12-21$67.55$75.14288,900——
2010-12-20$68.07$75.71368,400——
2010-12-17$67.12$74.66509,000——
2010-12-16$68.08$75.73162,300——
2010-12-15$68.96$76.7081,000——
2010-12-14$69.05$76.80147,300——
2010-12-13$70.51$78.43539,900——
2010-12-10$66.16$73.59145,200——
2010-12-09$63.73$70.89134,500——
2010-12-08$65.32$72.66120,200——
2010-12-07$66.49$73.96217,100——
2010-12-06$64.71$71.98323,900——
2010-12-03$62.08$69.05124,100——
2010-12-02$60.21$66.97148,500——
2010-12-01$60.29$67.06145,900——
2010-11-30$59.04$65.67126,900——
2010-11-29$58.34$64.89183,800——
2010-11-26$61.03$67.8838,900——
2010-11-24$61.14$68.01153,400——
2010-11-23$57.67$64.15149,000——
2010-11-22$59.08$65.71119,400——
2010-11-19$58.77$65.37170,400——
2010-11-18$59.92$66.65156,300——
2010-11-17$59.40$66.07110,600——
2010-11-16$59.07$65.70341,300——
2010-11-15$59.09$65.73183,800——
2010-11-12$58.72$65.31370,600——
2010-11-11$63.75$70.81123,100——
2010-11-10$65.42$72.67173,800——
2010-11-09$63.48$70.51400,200——
2010-11-08$62.30$69.20151,500——
2010-11-05$61.82$68.67141,700——
2010-11-04$62.70$69.65377,700——
2010-11-03$59.08$65.63157,100——
2010-11-02$57.08$63.41187,500——
2010-11-01$56.46$62.72168,100——
2010-10-29$57.65$64.04146,700——
2010-10-28$56.60$62.87107,900——
2010-10-27$56.59$62.86209,700——
2010-10-26$57.10$63.43170,900——
2010-10-25$56.72$63.01304,900——
2010-10-22$58.30$64.76159,200——
2010-10-21$57.59$63.97685,600——
2010-10-20$57.78$64.18863,000——
2010-10-19$49.30$54.76336,100——
2010-10-18$51.30$56.98124,400——
2010-10-15$51.17$56.84223,000——
2010-10-14$50.63$56.24215,700——
2010-10-13$51.11$56.77285,100——
2010-10-12$48.75$54.1595,300——
2010-10-11$48.79$54.20292,100——
2010-10-08$48.29$53.64407,100——
2010-10-07$43.32$48.12120,000——
2010-10-06$43.61$48.44102,000——
2010-10-05$42.76$47.50164,900——
2010-10-04$41.24$45.81215,700——
2010-10-01$42.75$47.49288,500——
2010-09-30$43.32$48.12206,200——
2010-09-29$44.28$49.19359,400——
2010-09-28$43.53$48.35367,500——
2010-09-27$43.79$48.64144,700——
2010-09-24$43.38$48.19197,200——
2010-09-23$42.48$47.19181,000——
2010-09-22$42.92$47.68311,800——
2010-09-21$42.50$47.21159,500——
2010-09-20$42.84$47.59167,700——
2010-09-17$41.02$45.57228,800——
2010-09-16$40.20$44.65109,700——
2010-09-15$40.04$44.4868,400——
2010-09-14$39.86$44.28117,800——
2010-09-13$39.82$44.23147,000——
2010-09-10$39.27$43.6250,900——
2010-09-09$39.36$43.7291,200——
2010-09-08$39.47$43.84103,700——
2010-09-07$39.29$43.6468,200——
2010-09-03$40.13$44.58145,100——
2010-09-02$39.38$43.74172,900——
2010-09-01$38.51$42.78150,200——
2010-08-31$36.87$40.96100,700——
2010-08-30$36.51$40.5684,600——
2010-08-27$37.77$41.96122,000——
2010-08-26$36.72$40.79141,600——
2010-08-25$36.52$40.57147,300——
2010-08-24$36.04$40.03141,300——
2010-08-23$35.96$39.94162,800——
2010-08-20$36.45$40.49114,300——
2010-08-19$36.45$40.49165,300——
2010-08-18$37.15$41.27131,500——
2010-08-17$36.59$40.64310,700——
2010-08-16$34.96$38.83124,800——
2010-08-13$34.14$37.92169,400——
2010-08-12$35.63$39.48178,500——
2010-08-11$35.19$39.00127,400——
2010-08-10$36.89$40.88146,100——
2010-08-09$37.76$41.8477,000——
2010-08-06$38.00$42.11169,000——
2010-08-05$37.77$41.86403,300——
2010-08-04$36.13$40.04331,700——
2010-08-03$35.63$39.48205,400——
2010-08-02$34.62$38.36123,000——
2010-07-30$34.78$38.54101,100——
2010-07-29$34.52$38.25122,600——
2010-07-28$34.18$37.8877,900——
2010-07-27$34.57$38.31139,400——
2010-07-26$34.49$38.22121,600——
2010-07-23$34.58$38.32157,600——
2010-07-22$33.78$37.43146,500——
2010-07-21$33.02$36.59141,800——
2010-07-20$33.49$37.11130,500——
2010-07-19$33.09$36.6783,000——
2010-07-16$32.42$35.93128,000——
2010-07-15$33.66$37.30158,200——
2010-07-14$33.28$36.88118,000——
2010-07-13$33.49$37.11228,400——
2010-07-12$32.60$36.13141,900——
2010-07-09$34.32$38.03160,400——
2010-07-08$33.63$37.27241,600——
2010-07-07$31.93$35.38179,000——
2010-07-06$31.44$34.84177,500——
2010-07-02$31.75$35.1899,700——
2010-07-01$32.24$35.73442,100——
2010-06-30$31.69$35.12399,000——
2010-06-29$32.41$35.92355,700——
2010-06-28$33.98$37.66287,900——
2010-06-25$35.10$38.90132,700——
2010-06-24$34.98$38.7692,500——
2010-06-23$35.17$38.97125,200——
2010-06-22$35.80$39.67161,800——
2010-06-21$36.34$40.27152,500——
2010-06-18$36.29$40.22150,300——
2010-06-17$36.00$39.89118,600——
2010-06-16$35.62$39.47164,400——
2010-06-15$34.78$38.54192,000——
2010-06-14$34.43$38.15146,800——
2010-06-11$35.20$39.01114,800——
2010-06-10$34.52$38.25129,800——
2010-06-09$33.17$36.76155,500——
2010-06-08$33.01$36.58252,100——
2010-06-07$32.13$35.61139,100——
2010-06-04$33.22$36.81245,200——
2010-06-03$34.53$38.26190,500——
2010-06-02$33.60$37.23180,300——
2010-06-01$33.09$36.67123,500——
2010-05-28$34.17$37.87108,100——
2010-05-27$35.20$39.01101,300——
2010-05-26$34.25$37.95103,300——
2010-05-25$34.52$38.25248,800——
2010-05-24$34.42$38.14147,100——
2010-05-21$35.11$38.91184,200——
2010-05-20$34.51$38.24182,400——
2010-05-19$35.89$39.77137,700——
2010-05-18$35.91$39.7981,400——
2010-05-17$36.45$40.39251,000——
2010-05-14$37.08$41.09110,600——
2010-05-13$37.92$42.0284,100——
2010-05-12$37.73$41.81122,500——
2010-05-11$36.87$40.7793,700——
2010-05-10$37.22$41.16136,300——
2010-05-07$35.92$39.72353,400——
2010-05-06$36.61$40.48235,000——
2010-05-05$36.99$40.90220,800——
2010-05-04$37.77$41.76158,700——
2010-05-03$38.97$43.09117,900——
2010-04-30$38.03$42.05162,600——
2010-04-29$39.34$43.5091,700——
2010-04-28$39.13$43.2776,800——
2010-04-27$38.83$42.94167,500——
2010-04-26$40.04$44.27109,500——
2010-04-23$40.29$44.5567,000——
2010-04-22$40.33$44.6075,900——
2010-04-21$39.77$43.98119,100——
2010-04-20$39.43$43.6079,900——
2010-04-19$38.76$42.86190,300——
2010-04-16$39.75$43.95228,900——
2010-04-15$40.30$44.56131,700——
2010-04-14$40.15$44.40124,700——
2010-04-13$39.82$44.03118,500——
2010-04-12$39.49$43.67113,900——
2010-04-09$39.50$43.68186,000——
2010-04-08$39.09$43.22163,300——
2010-04-07$39.06$43.19280,100——
2010-04-06$39.09$43.22141,200——
2010-04-05$39.28$43.43397,800——
2010-04-01$40.70$45.00247,500——
2010-03-31$41.41$45.79489,200——
2010-03-30$42.66$47.17391,700——
2010-03-29$41.87$46.30189,700——
2010-03-26$41.63$46.03168,100——
2010-03-25$41.71$46.12128,000——
2010-03-24$42.30$46.7788,100——
2010-03-23$42.93$47.47142,400——
2010-03-22$42.08$46.53109,400——
2010-03-19$41.67$46.08181,000——
2010-03-18$41.73$46.1496,900——
2010-03-17$42.10$46.55184,200——
2010-03-16$42.09$46.54230,000——
2010-03-15$42.70$47.22165,500——
2010-03-12$43.47$48.07196,500——
2010-03-11$42.80$47.33109,100——
2010-03-10$42.32$46.80101,400——
2010-03-09$41.75$46.17294,800——
2010-03-08$41.41$45.79108,000——
2010-03-05$41.81$46.23163,800——
2010-03-04$40.84$45.16257,800——
2010-03-03$39.22$43.37285,000——
2010-03-02$38.62$42.70218,400——
2010-03-01$38.59$42.67179,700——
2010-02-26$36.81$40.70284,300——
2010-02-25$38.27$42.32124,600——
2010-02-24$38.03$42.05122,100——
2010-02-23$37.76$41.75242,300——
2010-02-22$39.02$43.15142,600——
2010-02-19$39.15$43.29233,900——
2010-02-18$39.15$43.29150,900——
2010-02-17$38.65$42.74162,000——
2010-02-16$39.08$43.21120,400——
2010-02-12$39.45$43.62156,200——
2010-02-11$39.36$43.5297,300——
2010-02-10$38.23$42.27140,800——
2010-02-09$38.18$42.13195,700——
2010-02-08$36.66$40.45208,200——
2010-02-05$36.61$40.40371,000——
2010-02-04$36.99$40.82511,800——
2010-02-03$39.35$43.42244,700——
2010-02-02$39.77$43.88365,500——
2010-02-01$40.30$44.47123,300——
2010-01-29$40.24$44.40195,100——
2010-01-28$41.57$45.87184,600——
2010-01-27$42.05$46.40167,900——
2010-01-26$41.70$46.01154,000——
2010-01-25$40.96$45.2078,300——
2010-01-22$40.81$45.03150,400——
2010-01-21$41.62$45.93130,100——
2010-01-20$43.18$47.65119,100——
2010-01-19$44.09$48.65132,400——
2010-01-15$43.65$48.17245,300——
2010-01-14$43.95$48.50152,100——
2010-01-13$43.48$47.98260,500——
2010-01-12$44.16$48.73178,900——
2010-01-11$45.94$50.69163,800——
2010-01-08$45.94$50.69134,400——
2010-01-07$45.68$50.41281,600——
2010-01-06$43.83$48.36220,000——
2010-01-05$42.96$47.40188,500——
2010-01-04$42.25$46.62242,500——