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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$128.46$160.1736,000——
2020-12-30$126.92$158.2556,700——
2020-12-29$127.00$158.3560,700——
2020-12-28$126.71$157.9963,000——
2020-12-24$127.31$158.7456,200——
2020-12-23$126.82$158.1336,300——
2020-12-22$125.10$155.9855,100——
2020-12-21$125.45$156.42153,300——
2020-12-18$124.76$155.56258,000——
2020-12-17$124.74$155.53110,800——
2020-12-16$123.84$154.4160,400——
2020-12-15$124.77$155.5769,200——
2020-12-14$120.06$149.7077,700——
2020-12-11$119.97$149.5939,300——
2020-12-10$119.67$149.2153,400——
2020-12-09$120.64$150.4255,600——
2020-12-08$120.60$150.3760,300——
2020-12-07$119.12$148.5347,300——
2020-12-04$119.14$148.5559,400——
2020-12-03$115.16$143.5952,900——
2020-12-02$117.66$146.71116,400——
2020-12-01$116.32$145.0454,400——
2020-11-30$115.82$144.41107,800——
2020-11-27$113.72$141.7913,700——
2020-11-25$111.91$139.5441,400——
2020-11-24$116.45$145.2057,900——
2020-11-23$115.84$144.4440,100——
2020-11-20$113.79$141.8839,500——
2020-11-19$114.38$142.6237,100——
2020-11-18$114.99$143.3853,500——
2020-11-17$117.21$146.1588,600——
2020-11-16$115.87$144.4774,100——
2020-11-13$115.91$144.5250,900——
2020-11-12$116.17$144.4537,400——
2020-11-11$118.05$146.7945,000——
2020-11-10$119.06$148.0465,400——
2020-11-09$114.57$142.4660,400——
2020-11-06$112.55$139.9533,000——
2020-11-05$111.98$139.2433,900——
2020-11-04$106.92$132.9531,500——
2020-11-03$111.16$138.2237,100——
2020-11-02$108.29$134.6536,200——
2020-10-30$105.30$130.9365,900——
2020-10-29$105.69$131.4238,900——
2020-10-28$104.77$130.2747,000——
2020-10-27$107.02$133.0761,600——
2020-10-26$110.42$137.3048,300——
2020-10-23$112.35$139.7077,000——
2020-10-22$111.17$138.23101,600——
2020-10-21$107.93$134.2046,500——
2020-10-20$105.11$130.7026,500——
2020-10-19$105.07$130.6536,700——
2020-10-16$106.74$132.7280,500——
2020-10-15$108.19$134.5333,700——
2020-10-14$106.44$132.3525,900——
2020-10-13$106.44$132.3554,900——
2020-10-12$107.95$134.2354,300——
2020-10-09$106.45$132.3642,300——
2020-10-08$105.59$131.2939,100——
2020-10-07$102.75$127.7689,300——
2020-10-06$99.38$123.5782,800——
2020-10-05$98.64$122.6530,100——
2020-10-02$97.44$121.1670,100——
2020-10-01$96.32$119.7752,900——
2020-09-30$96.68$120.2270,900——
2020-09-29$96.43$119.9052,000——
2020-09-28$96.71$120.2565,400——
2020-09-25$95.53$118.7942,000——
2020-09-24$95.28$118.4747,300——
2020-09-23$95.05$118.1955,500——
2020-09-22$94.73$117.7944,700——
2020-09-21$92.85$115.4551,400——
2020-09-18$98.14$122.03239,300——
2020-09-17$99.78$124.0790,400——
2020-09-16$97.69$121.4774,300——
2020-09-15$96.49$119.9829,500——
2020-09-14$96.50$119.9962,200——
2020-09-11$97.06$120.6942,600——
2020-09-10$97.19$120.8536,600——
2020-09-09$98.07$121.9439,800——
2020-09-08$97.95$121.7929,200——
2020-09-04$99.42$123.6238,800——
2020-09-03$99.47$123.6830,700——
2020-09-02$102.75$127.7626,100——
2020-09-01$101.50$126.2130,400——
2020-08-31$99.93$124.2652,200——
2020-08-28$101.90$126.7118,100——
2020-08-27$102.28$127.1824,400——
2020-08-26$102.42$127.3533,100——
2020-08-25$100.80$125.3432,200——
2020-08-24$102.13$126.9924,100——
2020-08-21$101.71$126.4738,900——
2020-08-20$101.81$126.5931,600——
2020-08-19$103.07$128.1628,900——
2020-08-18$103.35$128.5130,700——
2020-08-17$105.00$130.5623,900——
2020-08-14$106.24$132.1021,300——
2020-08-13$106.40$131.9023,300——
2020-08-12$107.75$133.5858,600——
2020-08-11$105.23$130.4546,500——
2020-08-10$102.50$127.0763,300——
2020-08-07$103.06$127.7652,600——
2020-08-06$100.20$124.2242,700——
2020-08-05$101.31$125.5976,600——
2020-08-04$98.16$121.6979,800——
2020-08-03$98.44$122.0460,800——
2020-07-31$96.97$120.2154,300——
2020-07-30$97.79$121.2359,000——
2020-07-29$100.21$124.2339,100——
2020-07-28$98.70$122.3634,400——
2020-07-27$100.25$124.2844,300——
2020-07-24$99.31$123.1139,000——
2020-07-23$101.22$125.4852,300——
2020-07-22$99.27$123.0649,700——
2020-07-21$99.79$123.7159,000——
2020-07-20$97.54$120.9245,100——
2020-07-17$98.14$121.6651,100——
2020-07-16$96.51$119.6432,700——
2020-07-15$96.76$119.9542,900——
2020-07-14$95.00$117.7749,700——
2020-07-13$93.32$115.6963,100——
2020-07-10$94.54$117.20169,000——
2020-07-09$90.85$112.6351,400——
2020-07-08$92.27$114.3954,300——
2020-07-07$93.60$116.0454,400——
2020-07-06$92.95$115.2382,300——
2020-07-02$93.72$116.18107,200——
2020-07-01$90.60$112.3281,400——
2020-06-30$92.21$114.3155,000——
2020-06-29$90.44$112.1267,400——
2020-06-26$83.51$103.53361,700——
2020-06-25$87.77$108.8183,200——
2020-06-24$87.75$108.7875,500——
2020-06-23$88.71$109.9755,300——
2020-06-22$88.51$109.7379,000——
2020-06-19$89.83$111.36102,900——
2020-06-18$92.02$114.0844,200——
2020-06-17$92.79$115.0346,800——
2020-06-16$94.84$117.5735,100——
2020-06-15$91.75$113.7485,100——
2020-06-12$89.34$110.7597,700——
2020-06-11$90.59$112.3058,600——
2020-06-10$97.48$120.8558,300——
2020-06-09$99.88$123.8260,800——
2020-06-08$101.54$125.8844,500——
2020-06-05$101.58$125.9357,800——
2020-06-04$99.98$123.9442,900——
2020-06-03$99.57$123.4436,300——
2020-06-02$96.54$119.6841,200——
2020-06-01$93.42$115.8140,800——
2020-05-29$93.92$116.4371,600——
2020-05-28$94.92$117.6776,300——
2020-05-27$98.02$121.5254,900——
2020-05-26$94.17$116.7446,900——
2020-05-22$92.65$114.8653,000——
2020-05-21$89.38$110.8057,800——
2020-05-20$88.47$109.6848,100——
2020-05-19$86.73$107.5261,200——
2020-05-18$91.44$113.3681,300——
2020-05-15$85.39$105.86220,500——
2020-05-14$86.35$107.0593,200——
2020-05-13$85.84$106.0270,000——
2020-05-12$86.28$106.5697,400——
2020-05-11$85.41$105.4953,700——
2020-05-08$88.59$109.4261,200——
2020-05-07$86.77$107.1790,900——
2020-05-06$86.14$106.3958,700——
2020-05-05$86.23$106.5054,400——
2020-05-04$85.73$105.8874,600——
2020-05-01$86.92$107.3598,900——
2020-04-30$90.00$111.16113,500——
2020-04-29$97.39$120.2893,400——
2020-04-28$95.09$117.4457,300——
2020-04-27$96.52$119.2174,000——
2020-04-24$91.88$113.4842,200——
2020-04-23$90.68$112.0047,400——
2020-04-22$89.75$110.8545,500——
2020-04-21$87.97$108.6547,900——
2020-04-20$89.34$110.3470,100——
2020-04-17$91.49$113.0081,200——
2020-04-16$90.46$111.7269,400——
2020-04-15$91.58$113.1163,300——
2020-04-14$95.10$117.4695,700——
2020-04-13$101.83$125.77160,900——
2020-04-09$101.27$125.0882,900——
2020-04-08$96.58$119.28109,000——
2020-04-07$96.57$119.27189,800——
2020-04-06$94.45$116.6573,800——
2020-04-03$85.46$105.5548,300——
2020-04-02$87.53$108.1171,900——
2020-04-01$84.66$104.5666,100——
2020-03-31$91.58$113.1193,000——
2020-03-30$88.97$109.8881,200——
2020-03-27$86.83$107.2479,200——
2020-03-26$86.71$107.09128,400——
2020-03-25$85.25$105.2991,500——
2020-03-24$85.20$105.23115,200——
2020-03-23$83.71$103.39126,200——
2020-03-20$88.50$109.30175,700——
2020-03-19$90.54$111.82142,500——
2020-03-18$89.99$111.14162,200——
2020-03-17$89.97$111.12179,500——
2020-03-16$72.59$89.6593,000——
2020-03-13$82.10$101.4096,900——
2020-03-12$77.23$95.3895,400——
2020-03-11$88.57$109.3960,200——
2020-03-10$94.35$116.5375,700——
2020-03-09$93.26$115.1870,800——
2020-03-06$98.08$121.1473,300——
2020-03-05$98.84$122.0776,900——
2020-03-04$98.40$121.5351,200——
2020-03-03$96.57$119.2770,700——
2020-03-02$99.34$122.6989,500——
2020-02-28$99.03$122.31154,200——
2020-02-27$100.49$124.11138,800——
2020-02-26$101.55$125.4287,300——
2020-02-25$104.37$128.9093,600——
2020-02-24$104.32$128.8463,100——
2020-02-21$105.53$130.3470,000——
2020-02-20$105.02$129.7154,600——
2020-02-19$107.76$133.0947,600——
2020-02-18$109.31$135.0163,300——
2020-02-14$109.72$135.5148,400——
2020-02-13$109.61$135.3845,400——
2020-02-12$109.42$134.76135,300——
2020-02-11$109.02$134.2769,400——
2020-02-10$106.76$131.4860,100——
2020-02-07$104.87$129.1660,100——
2020-02-06$107.19$132.0167,900——
2020-02-05$107.19$132.0184,300——
2020-02-04$105.13$129.48110,800——
2020-02-03$101.36$124.8374,100——
2020-01-31$100.03$123.1991,500——
2020-01-30$101.04$124.4442,600——
2020-01-29$101.38$124.8667,000——
2020-01-28$101.95$125.5681,700——
2020-01-27$102.69$126.4799,300——
2020-01-24$102.97$126.8291,900——
2020-01-23$102.24$125.9277,800——
2020-01-22$101.98$125.6080,700——
2020-01-21$102.28$125.97114,400——
2020-01-17$104.66$128.90153,900——
2020-01-16$104.15$128.27164,100——
2020-01-15$104.96$129.2794,500——
2020-01-14$107.00$131.78139,900——
2020-01-13$108.98$134.22194,300——
2020-01-10$105.22$129.59226,500——
2020-01-09$105.00$129.32396,600——
2020-01-08$96.69$119.08130,400——
2020-01-07$94.66$116.5869,100——
2020-01-06$95.18$117.2276,300——
2020-01-03$95.88$118.0897,800——
2020-01-02$96.38$118.7092,300——