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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$80.12$90.16105,200——
2012-12-28$77.87$87.6393,500——
2012-12-27$77.03$86.6889,100——
2012-12-26$77.56$87.2870,100——
2012-12-24$77.44$87.1426,500——
2012-12-21$77.74$87.48331,600——
2012-12-20$78.04$87.82107,000——
2012-12-19$77.28$86.9699,100——
2012-12-18$77.87$87.63216,200——
2012-12-17$76.17$85.7184,400——
2012-12-14$75.40$84.8565,500——
2012-12-13$75.47$84.93110,400——
2012-12-12$76.47$86.0570,100——
2012-12-11$76.54$86.13106,100——
2012-12-10$75.86$85.3789,700——
2012-12-07$75.63$85.11106,200——
2012-12-06$77.54$87.2683,100——
2012-12-05$77.02$86.6799,700——
2012-12-04$78.04$87.8268,800——
2012-12-03$77.13$86.79140,500——
2012-11-30$79.09$89.0080,400——
2012-11-29$79.57$89.5488,000——
2012-11-28$78.24$88.0492,700——
2012-11-27$78.18$87.98154,300——
2012-11-26$76.57$86.1666,600——
2012-11-23$75.36$84.8025,400——
2012-11-21$75.02$84.4260,700——
2012-11-20$74.68$84.0487,600——
2012-11-19$74.65$84.00110,500——
2012-11-16$73.14$82.30125,700——
2012-11-15$73.81$83.0671,700——
2012-11-14$73.54$82.7682,600——
2012-11-13$75.72$85.08108,200——
2012-11-12$75.48$84.8142,500——
2012-11-09$75.69$85.0575,500——
2012-11-08$75.50$84.8378,000——
2012-11-07$75.92$85.3079,200——
2012-11-06$77.50$87.0899,500——
2012-11-05$77.02$86.5489,900——
2012-11-02$76.98$86.4980,800——
2012-11-01$78.65$88.37111,900——
2012-10-31$76.37$85.8190,700——
2012-10-26$75.06$84.34114,700——
2012-10-25$74.54$83.75130,700——
2012-10-24$75.68$85.0392,700——
2012-10-23$75.23$84.53114,600——
2012-10-22$76.07$85.47187,200——
2012-10-19$76.73$86.21313,100——
2012-10-18$77.00$86.52400,900——
2012-10-17$71.15$79.94545,300——
2012-10-16$74.51$83.72152,500——
2012-10-15$72.79$81.7992,400——
2012-10-12$72.12$81.0370,100——
2012-10-11$72.19$81.1199,300——
2012-10-10$71.25$80.06217,300——
2012-10-09$73.50$82.58111,800——
2012-10-08$73.78$82.90137,800——
2012-10-05$73.74$82.85100,600——
2012-10-04$72.88$81.8973,700——
2012-10-03$72.47$81.43111,600——
2012-10-02$72.95$81.9766,900——
2012-10-01$72.32$81.26182,200——
2012-09-28$71.97$80.87191,200——
2012-09-27$71.00$79.78126,800——
2012-09-26$69.23$77.79144,800——
2012-09-25$69.48$78.07194,900——
2012-09-24$69.66$78.27130,200——
2012-09-21$68.94$77.46266,200——
2012-09-20$68.10$76.52162,900——
2012-09-19$68.37$76.82182,200——
2012-09-18$69.88$78.5298,300——
2012-09-17$69.49$78.08195,800——
2012-09-14$69.38$77.96234,800——
2012-09-13$69.63$78.24182,000——
2012-09-12$69.70$78.3188,900——
2012-09-11$69.95$78.60114,000——
2012-09-10$69.73$78.35166,900——
2012-09-07$70.55$79.2785,500——
2012-09-06$69.72$78.34187,700——
2012-09-05$67.68$76.05227,800——
2012-09-04$66.46$74.67124,700——
2012-08-31$65.36$73.44141,300——
2012-08-30$65.76$73.89121,400——
2012-08-29$67.33$75.65124,600——
2012-08-28$65.89$74.03140,400——
2012-08-27$65.61$73.72200,900——
2012-08-24$66.89$75.16140,100——
2012-08-23$67.67$76.03475,800——
2012-08-22$68.91$77.43309,600——
2012-08-21$71.80$80.67117,800——
2012-08-20$72.30$81.24124,600——
2012-08-17$72.28$81.2178,700——
2012-08-16$71.87$80.75125,900——
2012-08-15$71.56$80.40118,400——
2012-08-14$71.88$80.6375,200——
2012-08-13$71.99$80.76108,900——
2012-08-10$73.84$82.83103,200——
2012-08-09$73.57$82.5392,400——
2012-08-08$71.96$80.7292,300——
2012-08-07$71.65$80.38109,100——
2012-08-06$71.65$80.38159,900——
2012-08-03$72.19$80.98193,500——
2012-08-02$70.01$78.54150,500——
2012-08-01$69.86$78.37131,600——
2012-07-31$70.90$79.54132,700——
2012-07-30$70.56$79.15269,300——
2012-07-27$73.24$82.16150,800——
2012-07-26$70.96$79.60175,800——
2012-07-25$67.78$76.04337,900——
2012-07-24$70.31$78.87134,500——
2012-07-23$71.01$79.66175,600——
2012-07-20$71.98$80.75220,500——
2012-07-19$71.59$80.31173,100——
2012-07-18$71.16$79.83163,500——
2012-07-17$69.82$78.32166,500——
2012-07-16$69.76$78.26114,600——
2012-07-13$70.18$78.7395,800——
2012-07-12$69.57$78.04148,400——
2012-07-11$69.24$77.67196,600——
2012-07-10$68.64$77.00227,600——
2012-07-09$69.00$77.40137,100——
2012-07-06$69.08$77.49191,700——
2012-07-05$70.23$78.78281,400——
2012-07-03$68.00$76.28169,200——
2012-07-02$65.95$73.98248,700——
2012-06-29$64.90$72.80345,500——
2012-06-28$65.77$73.78502,000——
2012-06-27$61.89$69.43674,000——
2012-06-26$56.27$63.12302,700——
2012-06-25$56.82$63.74199,800——
2012-06-22$57.45$64.45188,200——
2012-06-21$57.57$64.58162,200——
2012-06-20$57.86$64.9165,900——
2012-06-19$58.40$65.51152,300——
2012-06-18$56.94$63.88144,800——
2012-06-15$55.68$62.46303,000——
2012-06-14$55.24$61.97140,800——
2012-06-13$55.61$62.38156,400——
2012-06-12$57.35$64.3493,600——
2012-06-11$55.57$62.34100,800——
2012-06-08$58.31$65.4186,300——
2012-06-07$57.72$64.75115,400——
2012-06-06$57.44$64.44128,600——
2012-06-05$54.66$61.32146,300——
2012-06-04$54.95$61.64140,800——
2012-06-01$54.77$61.44128,000——
2012-05-31$55.65$62.4389,000——
2012-05-30$56.04$62.8740,800——
2012-05-29$57.74$64.7746,400——
2012-05-25$56.64$63.5453,400——
2012-05-24$57.06$64.0166,700——
2012-05-23$57.47$64.47103,000——
2012-05-22$56.34$63.20181,000——
2012-05-21$57.78$64.82106,700——
2012-05-18$55.25$61.98350,800——
2012-05-17$54.89$61.58264,100——
2012-05-16$60.65$68.04144,200——
2012-05-15$60.36$67.71135,300——
2012-05-14$61.25$68.6193,100——
2012-05-11$62.12$69.58105,000——
2012-05-10$61.89$69.33116,400——
2012-05-09$62.19$69.6699,000——
2012-05-08$62.30$69.79144,300——
2012-05-07$62.44$69.94122,000——
2012-05-04$62.83$70.38147,300——
2012-05-03$64.90$72.70162,900——
2012-05-02$66.16$74.11158,000——
2012-05-01$66.20$74.15168,900——
2012-04-30$66.79$74.81236,000——
2012-04-27$68.70$76.95151,200——
2012-04-26$68.59$76.83116,900——
2012-04-25$68.31$76.52143,600——
2012-04-24$66.88$74.92226,400——
2012-04-23$65.60$73.48192,500——
2012-04-20$66.34$74.31244,800——
2012-04-19$63.95$71.63117,000——
2012-04-18$65.24$73.08113,900——
2012-04-17$65.25$73.09157,100——
2012-04-16$64.09$71.79142,500——
2012-04-13$64.89$72.69193,100——
2012-04-12$66.12$74.06204,600——
2012-04-11$62.62$70.14101,100——
2012-04-10$61.72$69.14128,600——
2012-04-09$63.40$71.02101,200——
2012-04-05$64.74$72.52117,600——
2012-04-04$65.70$73.59177,500——
2012-04-03$67.00$75.05161,400——
2012-04-02$67.13$75.20182,000——
2012-03-30$66.27$74.23158,900——
2012-03-29$65.97$73.90128,000——
2012-03-28$67.03$75.08284,200——
2012-03-27$66.74$74.76203,800——
2012-03-26$68.70$76.95317,900——
2012-03-23$65.59$73.47222,100——
2012-03-22$63.99$71.68170,000——
2012-03-21$63.95$71.6361,900——
2012-03-20$64.52$72.27141,200——
2012-03-19$64.87$72.6688,800——
2012-03-16$64.13$71.84203,300——
2012-03-15$63.72$71.3865,500——
2012-03-14$62.07$69.5362,300——
2012-03-13$62.64$70.1772,000——
2012-03-12$60.99$68.3299,600——
2012-03-09$61.78$69.2060,000——
2012-03-08$61.33$68.7064,800——
2012-03-07$60.13$67.3560,300——
2012-03-06$59.32$66.45127,800——
2012-03-05$61.91$69.3593,300——
2012-03-02$63.02$70.5991,400——
2012-03-01$64.68$72.45140,000——
2012-02-29$65.59$73.47419,500——
2012-02-28$64.53$72.2865,600——
2012-02-27$65.37$73.22150,200——
2012-02-24$64.21$71.9294,700——
2012-02-23$65.15$72.9895,300——
2012-02-22$64.28$72.0071,200——
2012-02-21$64.87$72.6682,100——
2012-02-17$64.84$72.6379,200——
2012-02-16$64.26$71.9897,700——
2012-02-15$63.04$70.61144,600——
2012-02-14$62.78$70.3276,200——
2012-02-13$63.36$70.97122,400——
2012-02-10$60.63$67.81154,400——
2012-02-09$62.14$69.50130,500——
2012-02-08$63.35$70.8693,100——
2012-02-07$63.63$71.1791,700——
2012-02-06$63.74$71.29193,200——
2012-02-03$65.68$73.46128,600——
2012-02-02$63.55$71.08110,300——
2012-02-01$64.01$71.59166,800——
2012-01-31$61.13$68.3772,400——
2012-01-30$61.82$69.1489,500——
2012-01-27$61.96$69.3069,400——
2012-01-26$61.09$68.33116,800——
2012-01-25$62.98$70.44156,900——
2012-01-24$60.25$67.3991,800——
2012-01-23$60.75$67.9594,000——
2012-01-20$59.97$67.0888,700——
2012-01-19$60.78$67.98220,300——
2012-01-18$59.50$66.55247,100——
2012-01-17$55.98$62.61179,100——
2012-01-13$56.44$63.13173,900——
2012-01-12$56.12$62.77172,800——
2012-01-11$56.77$63.50153,400——
2012-01-10$56.61$63.32260,300——
2012-01-09$55.42$61.99214,000——
2012-01-06$55.23$61.77180,500——
2012-01-05$56.00$62.6492,300——
2012-01-04$55.44$62.01124,700——
2012-01-03$55.86$62.48128,400——