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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$95.99$118.2266,200——
2019-12-30$97.35$119.8998,200——
2019-12-27$96.76$119.1762,800——
2019-12-26$96.30$118.6032,900——
2019-12-24$96.16$118.4328,200——
2019-12-23$96.62$118.9972,600——
2019-12-20$95.71$117.87138,500——
2019-12-19$95.87$118.0751,200——
2019-12-18$95.46$117.5748,500——
2019-12-17$95.49$117.6072,900——
2019-12-16$94.15$115.9566,600——
2019-12-13$93.55$115.2156,300——
2019-12-12$93.23$114.8284,000——
2019-12-11$92.29$113.6652,400——
2019-12-10$90.97$112.0444,300——
2019-12-09$90.93$111.9961,500——
2019-12-06$91.25$112.3869,600——
2019-12-05$90.57$111.5480,300——
2019-12-04$90.70$111.7063,200——
2019-12-03$89.86$110.6757,100——
2019-12-02$89.60$110.3564,100——
2019-11-29$90.22$111.1128,000——
2019-11-27$90.58$111.5655,500——
2019-11-26$90.70$111.7059,100——
2019-11-25$90.05$110.9085,600——
2019-11-22$87.68$107.9850,300——
2019-11-21$87.61$107.9063,600——
2019-11-20$87.44$107.6988,800——
2019-11-19$87.31$107.5345,500——
2019-11-18$87.97$108.3453,400——
2019-11-15$88.34$108.8079,600——
2019-11-14$87.96$108.3347,400——
2019-11-13$88.70$108.8660,700——
2019-11-12$89.10$109.3556,800——
2019-11-11$90.28$110.8059,800——
2019-11-08$91.16$111.8874,700——
2019-11-07$94.15$115.5578,000——
2019-11-06$94.90$116.4778,500——
2019-11-05$95.12$116.7475,200——
2019-11-04$94.99$116.5886,400——
2019-11-01$94.04$115.41153,500——
2019-10-31$94.41$115.8786,000——
2019-10-30$96.24$118.11106,100——
2019-10-29$96.28$118.16165,600——
2019-10-28$93.00$114.14153,100——
2019-10-25$91.66$112.4977,000——
2019-10-24$90.96$111.6356,600——
2019-10-23$91.04$111.7367,200——
2019-10-22$92.72$113.7968,900——
2019-10-21$90.72$111.3476,000——
2019-10-18$90.16$110.6586,600——
2019-10-17$90.02$110.4859,300——
2019-10-16$88.04$108.0568,500——
2019-10-15$89.23$109.5179,900——
2019-10-14$88.97$109.1959,900——
2019-10-11$89.31$109.6177,900——
2019-10-10$86.92$106.6746,700——
2019-10-09$87.40$107.2668,600——
2019-10-08$85.66$105.13127,000——
2019-10-07$87.61$107.5285,400——
2019-10-04$89.09$109.3479,800——
2019-10-03$87.55$107.4579,200——
2019-10-02$87.12$106.9292,900——
2019-10-01$88.19$108.2389,500——
2019-09-30$92.85$113.95103,800——
2019-09-27$92.92$114.0482,500——
2019-09-26$93.01$114.1594,700——
2019-09-25$92.99$114.12117,300——
2019-09-24$91.23$111.96128,900——
2019-09-23$91.72$112.57145,600——
2019-09-20$94.05$115.42184,600——
2019-09-19$93.75$115.0670,900——
2019-09-18$93.98$115.3455,800——
2019-09-17$94.45$115.9278,400——
2019-09-16$94.82$116.37101,600——
2019-09-13$94.04$115.41125,900——
2019-09-12$96.06$117.89123,600——
2019-09-11$95.69$117.44106,500——
2019-09-10$93.28$114.4895,300——
2019-09-09$90.91$111.5748,600——
2019-09-06$89.30$109.6055,100——
2019-09-05$89.53$109.8885,500——
2019-09-04$86.82$106.5549,900——
2019-09-03$87.09$106.8875,000——
2019-08-30$88.26$108.3252,500——
2019-08-29$89.67$110.0565,700——
2019-08-28$88.28$108.3450,100——
2019-08-27$87.75$107.6959,300——
2019-08-26$88.75$108.9263,500——
2019-08-23$86.07$105.6387,200——
2019-08-22$89.68$110.0650,900——
2019-08-21$90.84$111.4979,600——
2019-08-20$87.83$107.79134,000——
2019-08-19$90.83$111.4770,600——
2019-08-16$89.35$109.6675,400——
2019-08-15$87.72$107.66102,800——
2019-08-14$86.56$105.8594,800——
2019-08-13$89.02$108.8696,900——
2019-08-12$89.17$109.0469,700——
2019-08-09$89.79$109.8062,500——
2019-08-08$91.35$111.7171,200——
2019-08-07$88.74$108.5256,900——
2019-08-06$89.03$108.8764,500——
2019-08-05$86.38$105.6392,500——
2019-08-02$89.52$109.4751,300——
2019-08-01$89.75$109.75121,000——
2019-07-31$91.22$111.5593,000——
2019-07-30$92.92$113.6356,100——
2019-07-29$90.68$110.8945,600——
2019-07-26$91.46$111.8452,200——
2019-07-25$90.07$110.1449,300——
2019-07-24$90.22$110.3386,000——
2019-07-23$88.71$108.4875,800——
2019-07-22$88.11$107.7562,000——
2019-07-19$86.80$106.15121,500——
2019-07-18$85.34$104.3667,800——
2019-07-17$86.20$105.4171,100——
2019-07-16$85.42$104.4681,500——
2019-07-15$85.65$104.7498,600——
2019-07-12$88.05$107.6768,900——
2019-07-11$85.19$104.18112,500——
2019-07-10$84.99$103.93225,100——
2019-07-09$89.13$108.99751,500——
2019-07-08$79.55$97.28163,500——
2019-07-05$83.06$101.5759,900——
2019-07-03$82.11$100.4129,500——
2019-07-02$82.05$100.3470,100——
2019-07-01$81.51$99.68102,300——
2019-06-28$82.21$100.53313,800——
2019-06-27$81.12$99.2056,100——
2019-06-26$79.90$97.7146,300——
2019-06-25$80.30$98.2062,800——
2019-06-24$78.24$95.6879,500——
2019-06-21$79.90$97.71113,900——
2019-06-20$80.61$98.58130,400——
2019-06-19$78.85$96.4283,500——
2019-06-18$81.00$99.0554,500——
2019-06-17$79.06$96.68101,200——
2019-06-14$78.23$95.6769,200——
2019-06-13$79.81$97.6080,700——
2019-06-12$79.36$97.05130,200——
2019-06-11$78.87$96.4578,900——
2019-06-10$77.72$95.04108,400——
2019-06-07$83.00$101.5066,100——
2019-06-06$84.31$103.1073,400——
2019-06-05$84.13$102.8830,700——
2019-06-04$83.94$102.6588,500——
2019-06-03$82.38$100.7471,400——
2019-05-31$79.38$97.0760,700——
2019-05-30$80.79$98.8079,700——
2019-05-29$80.80$98.8170,500——
2019-05-28$78.26$95.7042,700——
2019-05-24$77.31$94.5477,100——
2019-05-23$77.62$94.92101,200——
2019-05-22$79.95$97.7752,200——
2019-05-21$80.61$98.5867,400——
2019-05-20$78.24$95.6870,600——
2019-05-17$77.57$94.86131,600——
2019-05-16$78.43$95.91184,600——
2019-05-15$77.16$93.98255,400——
2019-05-14$85.64$104.3176,100——
2019-05-13$84.47$102.8871,600——
2019-05-10$86.74$105.6551,600——
2019-05-09$86.28$105.0964,000——
2019-05-08$86.36$105.1892,200——
2019-05-07$87.20$106.2184,400——
2019-05-06$89.10$108.52112,000——
2019-05-03$88.20$107.42111,300——
2019-05-02$85.30$103.8958,100——
2019-05-01$84.93$103.44114,200——
2019-04-30$85.00$103.5352,600——
2019-04-29$85.55$104.2071,700——
2019-04-26$84.94$103.4574,600——
2019-04-25$83.07$101.1881,700——
2019-04-24$83.68$101.9286,200——
2019-04-23$83.91$102.2093,100——
2019-04-22$85.74$104.43100,800——
2019-04-18$87.33$106.36141,400——
2019-04-17$87.02$105.99154,000——
2019-04-16$86.79$105.71141,800——
2019-04-15$84.50$102.92122,900——
2019-04-12$84.72$103.19137,000——
2019-04-11$84.09$102.42330,100——
2019-04-10$84.86$103.36438,900——
2019-04-09$85.11$103.66770,000——
2019-04-08$94.09$114.60205,500——
2019-04-05$96.49$117.5276,100——
2019-04-04$96.01$116.9454,000——
2019-04-03$95.52$116.3475,200——
2019-04-02$94.49$115.09142,700——
2019-04-01$96.73$117.8166,500——
2019-03-29$96.79$117.8960,200——
2019-03-28$95.62$116.4662,000——
2019-03-27$95.77$116.6473,500——
2019-03-26$95.18$115.93100,700——
2019-03-25$94.77$115.4378,600——
2019-03-22$94.40$114.9874,300——
2019-03-21$98.44$119.9057,700——
2019-03-20$98.10$119.48154,900——
2019-03-19$97.97$119.3294,300——
2019-03-18$95.73$116.6047,100——
2019-03-15$94.66$115.29160,500——
2019-03-14$91.82$111.8365,100——
2019-03-13$93.79$114.2347,300——
2019-03-12$93.61$114.0148,100——
2019-03-11$94.34$114.9071,900——
2019-03-08$92.42$112.5634,100——
2019-03-07$91.50$111.4449,000——
2019-03-06$92.87$113.1159,200——
2019-03-05$93.64$114.0562,900——
2019-03-04$93.28$113.6165,900——
2019-03-01$92.78$113.0047,800——
2019-02-28$92.47$112.6347,800——
2019-02-27$92.00$112.0554,200——
2019-02-26$91.70$111.6975,400——
2019-02-25$94.08$114.59120,200——
2019-02-22$91.35$111.2654,700——
2019-02-21$90.05$109.6844,200——
2019-02-20$89.98$109.5984,400——
2019-02-19$87.92$107.0888,400——
2019-02-15$88.46$107.7463,900——
2019-02-14$87.02$105.99126,400——
2019-02-13$88.50$107.7945,800——
2019-02-12$88.58$107.51158,300——
2019-02-11$87.41$106.0996,500——
2019-02-08$87.21$105.8593,200——
2019-02-07$86.75$105.2968,200——
2019-02-06$86.58$105.0855,100——
2019-02-05$86.91$105.4876,300——
2019-02-04$87.00$105.5996,000——
2019-02-01$84.72$102.8294,600——
2019-01-31$85.88$104.23134,000——
2019-01-30$86.50$104.99124,900——
2019-01-29$84.89$103.03108,300——
2019-01-28$87.41$106.0980,300——
2019-01-25$87.90$106.6886,900——
2019-01-24$88.05$106.87118,400——
2019-01-23$88.37$107.25100,700——
2019-01-22$87.61$106.3374,100——
2019-01-18$90.32$109.6267,200——
2019-01-17$91.02$110.47162,200——
2019-01-16$90.15$109.42125,000——
2019-01-15$85.93$104.29107,300——
2019-01-14$86.04$104.4396,000——
2019-01-11$85.95$104.32101,700——
2019-01-10$86.12$104.52167,600——
2019-01-09$85.10$103.29241,800——
2019-01-08$86.51$105.00250,100——
2019-01-07$96.06$116.59108,000——
2019-01-04$95.91$116.4166,500——
2019-01-03$91.56$111.1384,500——
2019-01-02$96.24$116.8197,400——