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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$74.61$88.1277,700——
2016-12-29$75.23$88.8679,100——
2016-12-28$75.16$88.77127,800——
2016-12-27$75.76$89.48106,500——
2016-12-23$75.48$89.15215,300——
2016-12-22$74.74$88.28370,400——
2016-12-21$76.01$89.78579,900——
2016-12-20$85.23$100.67110,600——
2016-12-19$85.41$100.88132,800——
2016-12-16$85.95$101.52290,000——
2016-12-15$86.03$101.6170,900——
2016-12-14$85.45$100.9384,000——
2016-12-13$86.94$102.6967,000——
2016-12-12$88.73$104.8071,000——
2016-12-09$88.37$104.38108,200——
2016-12-08$89.09$105.2398,500——
2016-12-07$88.50$104.5361,800——
2016-12-06$87.47$103.3176,500——
2016-12-05$86.38$102.0268,100——
2016-12-02$85.37$100.8350,300——
2016-12-01$85.60$101.10249,000——
2016-11-30$84.28$99.54135,500——
2016-11-29$82.98$98.0198,900——
2016-11-28$83.56$98.69241,200——
2016-11-25$81.55$96.3248,100——
2016-11-23$80.68$95.29175,300——
2016-11-22$79.02$93.33144,400——
2016-11-21$79.04$93.36105,400——
2016-11-18$78.98$93.28115,000——
2016-11-17$79.04$93.36100,100——
2016-11-16$78.93$93.2378,600——
2016-11-15$78.37$92.5662,900——
2016-11-14$77.82$91.91117,100——
2016-11-11$78.52$92.40201,200——
2016-11-10$78.63$92.53314,400——
2016-11-09$77.69$91.42158,000——
2016-11-08$77.09$90.7273,100——
2016-11-07$77.41$91.0965,400——
2016-11-04$76.76$90.33131,000——
2016-11-03$75.96$89.3940,100——
2016-11-02$76.80$90.3757,900——
2016-11-01$77.30$90.9683,600——
2016-10-31$78.30$92.14137,100——
2016-10-28$78.39$92.2553,200——
2016-10-27$78.10$91.9069,600——
2016-10-26$78.07$91.87102,600——
2016-10-25$78.39$92.25128,400——
2016-10-24$78.50$92.38111,000——
2016-10-21$78.23$92.0693,800——
2016-10-20$76.93$90.53110,400——
2016-10-19$78.01$91.80130,600——
2016-10-18$78.40$92.26118,200——
2016-10-17$77.55$91.26129,100——
2016-10-14$78.42$92.28211,400——
2016-10-13$76.93$90.53646,500——
2016-10-12$69.30$81.55110,800——
2016-10-11$70.70$83.2099,600——
2016-10-10$71.71$84.39167,100——
2016-10-07$71.28$83.8849,000——
2016-10-06$73.05$85.96133,100——
2016-10-05$73.01$85.91103,300——
2016-10-04$73.09$86.0143,500——
2016-10-03$73.67$86.6980,700——
2016-09-30$73.98$87.0663,500——
2016-09-29$72.77$85.6347,900——
2016-09-28$73.33$86.29223,900——
2016-09-27$72.14$84.8952,300——
2016-09-26$72.27$85.0450,900——
2016-09-23$73.11$86.0340,100——
2016-09-22$73.95$87.0251,000——
2016-09-21$72.13$84.8861,000——
2016-09-20$71.66$84.3336,500——
2016-09-19$71.41$84.0349,800——
2016-09-16$70.79$83.30106,000——
2016-09-15$71.29$83.8961,900——
2016-09-14$70.11$82.5044,100——
2016-09-13$70.05$82.4366,100——
2016-09-12$71.19$83.7789,100——
2016-09-09$70.45$82.9075,300——
2016-09-08$72.19$84.9572,900——
2016-09-07$71.18$83.7690,100——
2016-09-06$71.15$83.73115,300——
2016-09-02$72.79$85.6637,200——
2016-09-01$71.52$84.1640,600——
2016-08-31$71.96$84.6854,000——
2016-08-30$73.23$86.1756,500——
2016-08-29$73.20$86.1445,200——
2016-08-26$74.18$87.2967,700——
2016-08-25$74.32$87.46127,800——
2016-08-24$74.33$87.4771,300——
2016-08-23$73.83$86.8858,600——
2016-08-22$73.25$86.2046,600——
2016-08-19$73.04$85.9568,100——
2016-08-18$71.74$84.4264,900——
2016-08-17$71.41$84.0345,600——
2016-08-16$71.28$83.8840,100——
2016-08-15$71.70$84.3766,300——
2016-08-12$71.28$83.5484,900——
2016-08-11$70.36$82.4656,700——
2016-08-10$70.01$82.0552,800——
2016-08-09$70.25$82.3367,800——
2016-08-08$69.99$82.0349,200——
2016-08-05$70.05$82.1056,100——
2016-08-04$69.37$81.3043,700——
2016-08-03$70.58$82.7256,300——
2016-08-02$69.79$81.7965,500——
2016-08-01$70.33$82.4278,400——
2016-07-29$70.16$82.2377,400——
2016-07-28$69.51$81.4640,400——
2016-07-27$70.25$82.3342,600——
2016-07-26$70.14$82.2051,900——
2016-07-25$68.99$80.8586,900——
2016-07-22$69.60$81.57165,400——
2016-07-21$68.05$79.7599,400——
2016-07-20$67.67$79.3134,200——
2016-07-19$68.44$80.2160,200——
2016-07-18$69.34$81.26172,600——
2016-07-15$68.61$80.41118,900——
2016-07-14$69.57$81.53148,300——
2016-07-13$69.21$81.1194,300——
2016-07-12$69.45$81.39144,900——
2016-07-11$68.94$80.8094,500——
2016-07-08$70.48$82.60401,500——
2016-07-07$67.20$78.76151,200——
2016-07-06$67.04$78.57101,900——
2016-07-05$66.80$78.29169,700——
2016-07-01$68.28$80.02177,700——
2016-06-30$67.86$79.53346,600——
2016-06-29$68.86$80.70209,600——
2016-06-28$66.76$78.24112,900——
2016-06-27$67.62$79.25106,900——
2016-06-24$70.56$82.69184,500——
2016-06-23$72.41$84.8652,300——
2016-06-22$70.81$82.9969,200——
2016-06-21$71.27$83.5390,800——
2016-06-20$72.04$84.43180,800——
2016-06-17$67.80$79.46494,300——
2016-06-16$69.00$80.87140,700——
2016-06-15$69.57$81.53106,200——
2016-06-14$70.05$82.10124,400——
2016-06-13$71.45$83.74145,100——
2016-06-10$72.27$84.7078,300——
2016-06-09$74.18$86.9463,500——
2016-06-08$74.55$87.3777,000——
2016-06-07$74.52$87.3493,500——
2016-06-06$74.15$86.90159,800——
2016-06-03$70.49$82.6175,500——
2016-06-02$69.68$81.66117,700——
2016-06-01$71.83$84.1859,000——
2016-05-31$71.34$83.61122,600——
2016-05-27$69.11$80.9953,400——
2016-05-26$69.58$81.5596,900——
2016-05-25$70.40$82.51153,200——
2016-05-24$69.83$81.84122,000——
2016-05-23$68.22$79.95116,000——
2016-05-20$67.27$78.84126,000——
2016-05-19$67.25$78.81142,600——
2016-05-18$69.15$81.0495,200——
2016-05-17$70.37$82.4793,700——
2016-05-16$71.91$84.28159,200——
2016-05-13$69.68$81.66149,000——
2016-05-12$69.13$80.6989,300——
2016-05-11$69.63$81.2788,900——
2016-05-10$71.12$83.0185,700——
2016-05-09$69.50$81.12111,100——
2016-05-06$70.73$82.56100,700——
2016-05-05$70.43$82.2197,300——
2016-05-04$71.48$83.4395,000——
2016-05-03$73.76$86.09106,000——
2016-05-02$76.64$89.46137,200——
2016-04-29$76.46$89.2575,600——
2016-04-28$76.91$89.77116,700——
2016-04-27$78.26$91.3597,300——
2016-04-26$77.89$90.91117,000——
2016-04-25$76.77$89.6163,200——
2016-04-22$76.96$89.83175,700——
2016-04-21$76.47$89.26128,300——
2016-04-20$75.13$87.6974,000——
2016-04-19$74.00$86.3798,100——
2016-04-18$72.16$84.2367,100——
2016-04-15$71.97$84.0082,000——
2016-04-14$71.82$83.83140,200——
2016-04-13$70.16$81.89110,900——
2016-04-12$67.48$78.76142,100——
2016-04-11$68.31$79.7379,100——
2016-04-08$67.78$79.1169,800——
2016-04-07$67.05$78.26100,200——
2016-04-06$66.59$77.73130,600——
2016-04-05$68.01$79.38171,100——
2016-04-04$68.16$79.56168,700——
2016-04-01$69.51$81.13325,300——
2016-03-31$71.61$83.58311,100——
2016-03-30$78.57$91.71113,400——
2016-03-29$78.37$91.48144,000——
2016-03-28$77.37$90.3182,000——
2016-03-24$76.74$89.5766,500——
2016-03-23$76.37$89.1496,400——
2016-03-22$78.23$91.31110,800——
2016-03-21$78.34$91.4490,300——
2016-03-18$77.59$90.56240,000——
2016-03-17$78.22$91.30179,000——
2016-03-16$75.74$88.4172,400——
2016-03-15$74.89$87.4179,900——
2016-03-14$75.40$88.01125,100——
2016-03-11$76.10$88.83110,800——
2016-03-10$74.30$86.72122,700——
2016-03-09$74.75$87.2588,600——
2016-03-08$74.74$87.2479,800——
2016-03-07$74.50$86.96152,800——
2016-03-04$75.01$87.5583,000——
2016-03-03$74.29$86.7190,300——
2016-03-02$73.06$85.28143,500——
2016-03-01$74.54$87.0089,500——
2016-02-29$72.40$84.5168,000——
2016-02-26$72.33$84.4372,400——
2016-02-25$72.38$84.48121,500——
2016-02-24$73.71$86.04153,000——
2016-02-23$73.79$86.13308,000——
2016-02-22$78.12$91.18439,800——
2016-02-19$77.64$90.62351,200——
2016-02-18$77.81$90.82280,600——
2016-02-17$75.11$87.67245,400——
2016-02-16$74.42$86.86103,600——
2016-02-12$72.24$84.3298,700——
2016-02-11$70.53$82.32135,200——
2016-02-10$70.64$82.45108,800——
2016-02-09$70.27$81.69142,500——
2016-02-08$70.42$81.8781,700——
2016-02-05$70.06$81.4593,900——
2016-02-04$70.14$81.5497,200——
2016-02-03$68.21$79.30101,100——
2016-02-02$67.23$78.16136,600——
2016-02-01$68.21$79.30149,700——
2016-01-29$70.34$81.78171,600——
2016-01-28$66.86$77.7377,000——
2016-01-27$66.53$77.35102,000——
2016-01-26$67.14$78.0586,800——
2016-01-25$64.57$75.07140,400——
2016-01-22$65.50$76.15120,900——
2016-01-21$64.37$74.83161,900——
2016-01-20$65.65$76.32157,800——
2016-01-19$64.70$75.22182,900——
2016-01-15$65.30$75.92157,700——
2016-01-14$65.80$76.50129,300——
2016-01-13$64.75$75.28207,500——
2016-01-12$65.92$76.64144,400——
2016-01-11$65.85$76.56104,100——
2016-01-08$64.70$75.22244,800——
2016-01-07$67.80$78.82115,400——
2016-01-06$68.27$79.3786,100——
2016-01-05$68.83$80.02126,700——
2016-01-04$69.06$80.29221,900——