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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$82.75$93.69259,400——
2013-12-30$82.87$93.82162,300——
2013-12-27$83.17$94.16130,900——
2013-12-26$82.99$93.9695,700——
2013-12-24$83.60$94.6563,300——
2013-12-23$82.80$93.74200,800——
2013-12-20$81.71$92.51441,900——
2013-12-19$82.36$93.24275,400——
2013-12-18$82.50$93.40175,100——
2013-12-17$80.69$91.35141,300——
2013-12-16$80.65$91.31249,000——
2013-12-13$77.08$87.27112,100——
2013-12-12$77.50$87.74128,700——
2013-12-11$77.10$87.29424,000——
2013-12-10$78.52$88.90250,800——
2013-12-09$78.21$88.55141,100——
2013-12-06$77.31$87.53203,300——
2013-12-05$77.41$87.64166,000——
2013-12-04$77.94$88.24192,800——
2013-12-03$78.04$88.35147,100——
2013-12-02$77.86$88.15367,000——
2013-11-29$76.39$86.48137,100——
2013-11-27$76.00$86.04172,000——
2013-11-26$76.46$86.56222,300——
2013-11-25$76.40$86.50102,800——
2013-11-22$76.95$87.12156,300——
2013-11-21$77.09$87.28167,400——
2013-11-20$76.54$86.65134,900——
2013-11-19$78.86$89.28169,400——
2013-11-18$80.09$90.67386,800——
2013-11-15$79.91$90.47181,600——
2013-11-14$79.19$89.66218,900——
2013-11-13$79.14$89.60254,000——
2013-11-12$77.93$88.08233,800——
2013-11-11$78.73$88.99196,400——
2013-11-08$77.30$87.37210,400——
2013-11-07$77.23$87.29315,600——
2013-11-06$77.85$87.99302,900——
2013-11-05$77.48$87.57324,400——
2013-11-04$76.73$86.72195,600——
2013-11-01$76.00$85.90324,200——
2013-10-31$76.01$85.91362,200——
2013-10-30$75.00$84.77409,800——
2013-10-29$76.03$85.93245,200——
2013-10-28$76.97$87.00474,800——
2013-10-25$76.37$86.32514,100——
2013-10-24$73.66$83.26261,200——
2013-10-23$74.30$83.98348,100——
2013-10-22$73.83$83.45246,700——
2013-10-21$73.49$83.06157,600——
2013-10-18$73.30$82.85241,700——
2013-10-17$72.00$81.38212,600——
2013-10-16$72.14$81.54187,300——
2013-10-15$72.04$81.42266,500——
2013-10-14$73.04$82.55333,900——
2013-10-11$72.88$82.37652,700——
2013-10-10$75.35$85.17680,800——
2013-10-09$80.07$90.50179,600——
2013-10-08$79.62$89.99158,400——
2013-10-07$80.01$90.43156,700——
2013-10-04$80.41$90.88110,200——
2013-10-03$80.10$90.53218,800——
2013-10-02$81.13$91.70184,700——
2013-10-01$81.63$92.26251,900——
2013-09-30$81.62$92.25123,900——
2013-09-27$82.42$93.16196,500——
2013-09-26$84.50$95.51292,900——
2013-09-25$88.25$99.75282,800——
2013-09-24$87.55$98.95232,100——
2013-09-23$83.51$94.3982,900——
2013-09-20$83.98$94.92214,100——
2013-09-19$83.24$94.0858,300——
2013-09-18$82.49$93.2498,600——
2013-09-17$81.47$92.0876,500——
2013-09-16$80.21$90.66108,800——
2013-09-13$80.05$90.48124,500——
2013-09-12$80.06$90.4996,500——
2013-09-11$81.77$92.4282,100——
2013-09-10$81.05$91.61101,000——
2013-09-09$80.90$91.4459,200——
2013-09-06$79.15$89.46114,800——
2013-09-05$79.15$89.46112,200——
2013-09-04$78.94$89.22106,800——
2013-09-03$77.15$87.20102,000——
2013-08-30$76.02$85.9297,300——
2013-08-29$77.14$87.1944,300——
2013-08-28$77.17$87.2284,200——
2013-08-27$77.29$87.3698,300——
2013-08-26$80.19$90.64145,800——
2013-08-23$79.22$89.54145,800——
2013-08-22$78.67$88.92113,800——
2013-08-21$76.67$86.66111,600——
2013-08-20$76.41$86.3689,500——
2013-08-19$75.25$85.05113,900——
2013-08-16$75.18$84.97204,100——
2013-08-15$74.14$83.80115,400——
2013-08-14$75.17$84.96107,700——
2013-08-13$75.16$84.8070,800——
2013-08-12$74.00$83.49159,300——
2013-08-09$73.74$83.20228,500——
2013-08-08$75.25$84.91174,500——
2013-08-07$73.71$83.17227,000——
2013-08-06$75.47$85.1590,100——
2013-08-05$76.48$86.29154,100——
2013-08-02$77.42$87.35185,800——
2013-08-01$75.59$85.2992,800——
2013-07-31$75.10$84.74105,600——
2013-07-30$74.78$84.37288,900——
2013-07-29$74.44$83.99132,500——
2013-07-26$75.29$84.9587,000——
2013-07-25$76.51$86.33122,700——
2013-07-24$76.49$86.3097,600——
2013-07-23$77.52$87.47176,900——
2013-07-22$78.52$88.5962,500——
2013-07-19$78.51$88.5856,900——
2013-07-18$78.52$88.59143,100——
2013-07-17$79.02$89.16159,300——
2013-07-16$79.13$89.28183,700——
2013-07-15$79.30$89.4791,500——
2013-07-12$79.28$89.4563,100——
2013-07-11$78.98$89.11143,400——
2013-07-10$77.89$87.8877,100——
2013-07-09$77.95$87.95138,100——
2013-07-08$76.58$86.41129,300——
2013-07-05$75.24$84.89100,500——
2013-07-03$74.89$84.5078,500——
2013-07-02$74.94$84.56214,600——
2013-07-01$76.19$85.97365,700——
2013-06-28$74.98$84.60318,800——
2013-06-27$76.51$86.33165,800——
2013-06-26$76.12$85.89301,700——
2013-06-25$74.91$84.52211,700——
2013-06-24$73.92$83.40220,600——
2013-06-21$76.63$86.46396,000——
2013-06-20$77.00$86.88334,000——
2013-06-19$78.51$88.58125,600——
2013-06-18$79.38$89.57147,900——
2013-06-17$79.11$89.26110,900——
2013-06-14$78.42$88.48107,000——
2013-06-13$79.17$89.33154,000——
2013-06-12$79.12$89.2760,400——
2013-06-11$80.11$90.3989,800——
2013-06-10$81.36$91.8091,100——
2013-06-07$80.86$91.23135,300——
2013-06-06$80.69$91.04210,100——
2013-06-05$78.84$88.96126,800——
2013-06-04$80.35$90.66109,000——
2013-06-03$81.82$92.32138,000——
2013-05-31$81.25$91.67137,600——
2013-05-30$81.15$91.5682,700——
2013-05-29$80.21$90.50116,400——
2013-05-28$81.18$91.60145,300——
2013-05-24$78.73$88.83276,000——
2013-05-23$80.07$90.34121,500——
2013-05-22$79.68$89.90114,700——
2013-05-21$81.38$91.82159,100——
2013-05-20$80.59$90.93285,600——
2013-05-17$80.95$91.34349,600——
2013-05-16$80.61$90.95249,400——
2013-05-15$82.99$93.64195,800——
2013-05-14$81.88$92.26128,700——
2013-05-13$80.21$90.37130,700——
2013-05-10$80.56$90.77109,700——
2013-05-09$81.02$91.29230,500——
2013-05-08$80.95$91.21214,300——
2013-05-07$77.95$87.83235,500——
2013-05-06$76.38$86.06363,400——
2013-05-03$77.26$87.05209,200——
2013-05-02$75.83$85.44176,700——
2013-05-01$74.32$83.74233,300——
2013-04-30$76.82$86.55219,400——
2013-04-29$77.46$87.28252,300——
2013-04-26$76.26$85.92263,500——
2013-04-25$76.11$85.75129,300——
2013-04-24$75.62$85.20133,600——
2013-04-23$75.18$84.71144,000——
2013-04-22$74.61$84.06170,900——
2013-04-19$74.71$84.18308,800——
2013-04-18$74.49$83.93169,800——
2013-04-17$75.61$85.19291,500——
2013-04-16$77.22$87.01305,000——
2013-04-15$76.69$86.41224,500——
2013-04-12$80.28$90.45260,100——
2013-04-11$82.22$92.64140,900——
2013-04-10$82.29$92.72163,400——
2013-04-09$82.01$92.40159,800——
2013-04-08$81.98$92.37250,700——
2013-04-05$81.23$91.52208,100——
2013-04-04$81.49$91.82286,400——
2013-04-03$82.82$93.32324,800——
2013-04-02$82.35$92.79464,300——
2013-04-01$87.18$98.23473,100——
2013-03-28$88.18$99.35381,400——
2013-03-27$90.01$101.42988,100——
2013-03-26$92.37$104.08212,700——
2013-03-25$91.09$102.63242,500——
2013-03-22$93.50$105.35249,000——
2013-03-21$91.87$103.51284,900——
2013-03-20$93.00$104.79170,500——
2013-03-19$91.30$102.87213,000——
2013-03-18$92.99$104.77243,500——
2013-03-15$93.79$105.68578,500——
2013-03-14$92.73$104.48290,500——
2013-03-13$88.81$100.06200,700——
2013-03-12$88.16$99.33157,200——
2013-03-11$88.99$100.27218,600——
2013-03-08$89.35$100.67202,700——
2013-03-07$88.03$99.19233,900——
2013-03-06$86.88$97.89166,600——
2013-03-05$86.43$97.38345,300——
2013-03-04$84.15$94.81276,600——
2013-03-01$84.44$95.14357,000——
2013-02-28$85.45$96.28205,600——
2013-02-27$84.95$95.72194,800——
2013-02-26$82.32$92.75208,600——
2013-02-25$81.37$91.68181,800——
2013-02-22$84.39$95.08228,800——
2013-02-21$84.34$95.03242,000——
2013-02-20$85.33$96.14264,000——
2013-02-19$88.40$99.60406,500——
2013-02-15$89.55$100.90247,500——
2013-02-14$91.36$102.9472,500——
2013-02-13$91.49$103.08120,400——
2013-02-12$90.65$102.14137,800——
2013-02-11$91.49$102.9586,600——
2013-02-08$91.37$102.82120,500——
2013-02-07$90.08$101.37201,800——
2013-02-06$93.41$105.1182,500——
2013-02-05$92.90$104.54100,700——
2013-02-04$91.76$103.26160,000——
2013-02-01$93.25$104.93129,500——
2013-01-31$93.04$104.70222,900——
2013-01-30$91.87$103.38161,400——
2013-01-29$93.60$105.33290,800——
2013-01-28$93.85$105.61260,200——
2013-01-25$94.57$106.42125,500——
2013-01-24$93.50$105.22161,200——
2013-01-23$92.45$104.03216,800——
2013-01-22$92.58$104.18148,200——
2013-01-18$92.33$103.90140,200——
2013-01-17$92.52$104.11149,100——
2013-01-16$90.23$101.54235,900——
2013-01-15$91.18$102.61182,100——
2013-01-14$89.96$101.23180,700——
2013-01-11$90.39$101.72137,700——
2013-01-10$90.67$102.03208,500——
2013-01-09$90.43$101.76382,800——
2013-01-08$86.03$96.81868,500——
2013-01-07$80.02$90.05218,700——
2013-01-04$81.26$91.44152,400——
2013-01-03$81.94$92.2181,600——
2013-01-02$82.54$92.88157,800——