NasdaqGS - Delayed Quote
USD
Limoneira Company (LMNR)
10.68
-0.38
(-3.44%)
At close: October 30 at 4:00:01 PM EDT
Trade LMNR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.18
11.21
10.65
10.68
10.68
106,100
Oct 29, 2026
11.09
11.13
10.97
11.06
11.06
108,100
Oct 28, 2026
10.50
11.00
10.50
10.97
10.97
209,500
Oct 27, 2026
10.78
10.78
10.36
10.57
10.57
140,100
Oct 26, 2026
10.77
10.95
10.62
10.63
10.63
127,000
Oct 23, 2026
10.90
11.64
10.70
10.77
10.77
127,800
Oct 22, 2026
10.81
11.09
10.81
10.96
10.96
128,900
Oct 21, 2026
11.16
11.17
10.65
10.76
10.76
194,300
Oct 20, 2026
11.76
11.92
11.11
11.17
11.17
169,500
Oct 19, 2026
11.94
12.06
11.71
11.75
11.75
201,800
Oct 16, 2026
11.85
12.00
11.81
11.94
11.94
121,400
Oct 15, 2026
11.95
12.09
11.76
11.82
11.82
152,900
Oct 14, 2026
12.02
12.20
11.81
11.85
11.85
152,300
Oct 13, 2026
12.25
12.30
12.06
12.06
12.06
121,400
Oct 12, 2026
12.00
12.24
11.94
12.17
12.17
84,500
Oct 9, 2026
12.04
12.15
11.92
12.05
12.05
79,000
Oct 8, 2026
11.99
12.15
11.76
12.05
12.05
133,000
Oct 7, 2026
12.18
12.23
11.88
12.00
12.00
138,500
Oct 6, 2026
12.00
12.32
11.99
12.18
12.18
123,600
Oct 5, 2026
11.91
12.04
11.55
11.98
11.98
193,700
Oct 2, 2026
12.01
12.09
11.88
11.99
11.99
155,400
Oct 1, 2026
12.00
12.13
11.75
11.92
11.92
153,000
Sep 30, 2026
12.16
12.18
11.77
11.90
11.90
161,200
Sep 29, 2026
12.00
12.36
11.99
12.12
12.12
194,000
Sep 28, 2026
11.76
12.07
11.71
12.05
12.05
145,100
Sep 25, 2026
11.97
12.14
11.73
11.78
11.78
149,800
Sep 24, 2026
12.15
12.15
11.87
11.97
11.97
110,300
Sep 23, 2026
12.69
12.69
12.02
12.09
12.09
158,200
Sep 22, 2026
12.72
12.85
12.65
12.69
12.69
117,500
Sep 21, 2026
12.74
12.91
12.48
12.60
12.60
108,400
Sep 18, 2026
12.79
12.95
12.68
12.73
12.73
216,200
Sep 17, 2026
12.77
12.95
12.42
12.84
12.84
142,700
Sep 16, 2026
13.16
13.26
12.59
12.65
12.65
177,500
Sep 15, 2026
13.31
13.45
13.00
13.15
13.15
185,900
Sep 14, 2026
13.05
13.49
13.04
13.38
13.38
195,700
Sep 11, 2026
13.35
13.46
12.79
13.05
13.05
322,800
Sep 10, 2026
13.37
13.93
13.12
13.31
13.31
457,100
Sep 9, 2026
15.02
15.22
14.88
14.94
14.94
103,700
Sep 8, 2026
14.97
15.20
14.85
15.03
15.03
64,100
Sep 4, 2026
14.94
15.08
14.90
14.99
14.99
49,700
Sep 3, 2026
14.78
15.12
14.65
15.00
15.00
129,100
Sep 2, 2026
14.21
14.95
14.21
14.80
14.80
134,200
Sep 1, 2026
13.77
14.22
13.74
14.21
14.21
68,300
Aug 31, 2026
13.78
13.92
13.70
13.76
13.76
80,800
Aug 28, 2026
13.61
13.91
13.61
13.78
13.78
75,700
Aug 27, 2026
13.50
13.64
13.32
13.56
13.56
54,400
Aug 26, 2026
13.84
13.84
13.50
13.50
13.50
39,800
Aug 25, 2026
13.96
14.11
13.72
13.80
13.80
51,900
Aug 24, 2026
13.88
14.18
13.86
14.01
14.01
45,100
Aug 21, 2026
13.99
14.00
13.67
13.85
13.85
83,700
Aug 20, 2026
13.95
14.04
13.82
13.96
13.96
38,600
Aug 19, 2026
14.05
14.35
13.98
13.99
13.99
65,000
Aug 18, 2026
13.94
14.14
13.84
14.03
14.03
51,900
Aug 17, 2026
13.76
13.85
13.72
13.79
13.79
44,000
Aug 14, 2026
13.85
14.00
13.75
13.85
13.85
53,300
Aug 13, 2026
13.92
14.08
13.76
13.81
13.81
62,800
Aug 12, 2026
13.97
13.97
13.80
13.83
13.83
39,600
Aug 11, 2026
13.79
14.04
13.79
13.99
13.99
44,000
Aug 10, 2026
13.86
13.95
13.70
13.76
13.76
47,100
Aug 7, 2026
13.76
14.01
13.75
13.86
13.86
63,000
Aug 6, 2026
13.78
13.87
13.60
13.75
13.75
69,600
Aug 5, 2026
13.58
13.74
13.45
13.71
13.71
46,000
Aug 4, 2026
13.22
13.61
13.11
13.56
13.56
110,600
Aug 3, 2026
13.09
13.22
12.90
13.16
13.16
144,900
Jul 31, 2026
13.26
13.39
12.94
12.97
12.97
75,700
Jul 30, 2026
13.45
13.50
13.21
13.27
13.27
90,900
Jul 29, 2026
13.50
13.66
13.38
13.45
13.45
74,700
Jul 28, 2026
13.53
13.95
13.42
13.50
13.50
51,600
Jul 27, 2026
13.17
13.40
13.17
13.36
13.36
55,300
Jul 24, 2026
13.15
13.21
13.02
13.06
13.06
39,600
Jul 23, 2026
13.16
13.23
12.96
13.11
13.11
102,600
Jul 22, 2026
13.11
13.39
13.04
13.27
13.27
49,900
Jul 21, 2026
13.22
13.33
12.95
13.11
13.11
109,100
Jul 20, 2026
13.52
13.77
13.14
13.28
13.28
43,700
Jul 17, 2026
13.99
14.21
13.53
13.53
13.53
62,500
Jul 16, 2026
13.82
14.05
13.74
14.00
14.00
42,500
Jul 15, 2026
13.60
13.80
13.60
13.70
13.70
45,200
Jul 14, 2026
13.93
13.94
13.52
13.62
13.62
64,300
Jul 13, 2026
13.33
13.96
13.33
13.92
13.92
73,200
Jul 10, 2026
13.22
13.38
13.10
13.27
13.27
89,700
Jul 9, 2026
13.32
13.32
12.95
13.22
13.22
79,000
Jul 8, 2026
13.31
13.45
13.01
13.32
13.32
65,800
Jul 7, 2026
13.41
13.64
13.27
13.44
13.44
48,900
Jul 6, 2026
13.23
13.42
13.08
13.33
13.33
65,000
Jul 2, 2026
13.51
13.51
13.16
13.22
13.22
52,400
Jul 1, 2026
13.17
13.53
13.00
13.48
13.48
69,100
Jun 30, 2026
13.00
13.27
12.95
13.13
13.13
73,400
Jun 29, 2026
13.40
13.40
13.02
13.09
13.09
86,800
Jun 26, 2026
12.99
13.52
12.89
13.42
13.42
393,900
Jun 25, 2026
13.13
13.20
12.92
12.99
12.99
60,600
Jun 24, 2026
13.22
13.35
13.01
13.14
13.14
74,900
Jun 23, 2026
12.93
13.35
12.78
13.22
13.22
51,700
Jun 22, 2026
13.10
13.11
12.79
12.82
12.82
96,000
Jun 18, 2026
12.95
13.15
12.73
13.07
13.07
106,400
Jun 17, 2026
12.99
13.34
12.75
12.81
12.81
195,500
Jun 16, 2026
13.16
13.33
12.95
13.00
13.00
220,600
Jun 15, 2026
12.99
13.51
12.96
13.14
13.14
163,700
Jun 12, 2026
13.01
13.23
12.89
12.96
12.96
95,000
Jun 11, 2026
13.21
13.33
12.69
13.01
13.01
172,100
Jun 10, 2026
11.76
13.35
11.75
13.18
13.18
258,000
Jun 9, 2026
11.90
12.29
11.90
12.10
12.10
95,000
Jun 8, 2026
11.93
12.14
11.67
11.88
11.88
73,300
Jun 5, 2026
11.91
12.48
11.74
11.83
11.83
143,700
Jun 4, 2026
13.08
13.26
11.69
11.87
11.87
147,800
Jun 3, 2026
12.88
13.04
12.73
12.90
12.90
150,400
Jun 2, 2026
12.63
12.87
12.63
12.83
12.83
87,600
Jun 1, 2026
12.63
12.87
12.50
12.78
12.78
147,100
May 29, 2026
12.84
13.05
12.68
12.72
12.72
197,700
May 28, 2026
12.74
13.04
12.67
12.84
12.84
65,100
May 27, 2026
12.81
13.10
12.75
12.81
12.81
82,300
May 26, 2026
12.80
12.88
12.58
12.80
12.80
130,200
May 22, 2026
12.79
12.86
12.73
12.79
12.79
62,600
May 21, 2026
12.73
13.25
12.70
12.81
12.81
75,500
May 20, 2026
12.89
13.12
12.75
12.78
12.78
37,500
May 19, 2026
13.15
13.39
12.91
12.96
12.96
60,700
May 18, 2026
13.07
13.35
13.06
13.21
13.21
35,700
May 15, 2026
13.24
13.36
12.91
13.01
13.01
73,700
May 14, 2026
13.34
13.88
13.21
13.31
13.31
56,600
May 13, 2026
12.97
13.35
12.97
13.26
13.26
110,100
May 12, 2026
13.00
13.12
12.96
12.96
12.96
30,900
May 11, 2026
12.90
13.22
12.87
13.02
13.02
137,400
May 8, 2026
12.97
13.05
12.71
12.88
12.88
104,400
May 7, 2026
12.95
13.10
12.86
12.97
12.97
40,900
May 6, 2026
12.91
13.25
12.80
12.96
12.96
52,600
May 5, 2026
12.84
13.01
12.70
12.85
12.85
67,000
May 4, 2026
12.68
12.95
12.54
12.79
12.79
86,200
May 1, 2026
12.74
12.94
12.66
12.76
12.76
55,000
Apr 30, 2026
12.65
12.91
12.64
12.73
12.73
35,200
Apr 29, 2026
12.80
12.96
12.59
12.68
12.68
59,200
Apr 28, 2026
12.80
13.03
12.61
12.91
12.91
40,200
Apr 27, 2026
12.68
12.89
12.68
12.77
12.77
43,300
Apr 24, 2026
12.92
12.92
12.61
12.74
12.74
39,600
Apr 23, 2026
12.69
13.08
12.47
12.79
12.79
94,400
Apr 22, 2026
12.58
12.82
12.38
12.47
12.47
43,900
Apr 21, 2026
12.91
13.12
12.51
12.56
12.56
79,400
Apr 20, 2026
13.15
13.29
12.92
12.94
12.94
35,700
Apr 17, 2026
13.18
13.41
13.07
13.15
13.15
67,100
Apr 16, 2026
12.85
13.14
12.76
12.99
12.99
78,900
Apr 15, 2026
13.15
13.15
12.87
12.94
12.94
53,300
Apr 14, 2026
12.76
13.36
12.76
13.25
13.25
106,600
Apr 13, 2026
12.87
13.05
12.75
12.80
12.80
46,500
Apr 10, 2026
13.12
13.12
12.66
12.92
12.92
60,300
Apr 9, 2026
13.20
13.35
13.18
13.19
13.19
44,500
Apr 8, 2026
13.33
13.53
13.20
13.32
13.32
74,100
Apr 7, 2026
13.04
13.59
12.89
13.03
13.03
91,300
Apr 6, 2026
13.00
13.25
12.93
13.10
13.10
72,400
Apr 2, 2026
13.23
13.32
13.01
13.01
13.01
44,200
Apr 1, 2026
13.41
13.65
13.34
13.34
13.34
67,800
Mar 31, 2026
13.53
13.78
13.27
13.42
13.42
164,400
Mar 30, 2026
13.72
13.80
13.14
13.45
13.45
356,200
Mar 27, 2026
13.52
13.77
13.45
13.62
13.62
169,000
Mar 26, 2026
13.39
13.71
13.39
13.60
13.60
37,200
Mar 25, 2026
13.42
13.70
13.33
13.46
13.46
41,400
Mar 24, 2026
13.38
13.51
13.32
13.37
13.37
79,400
Mar 23, 2026
13.39
13.72
13.39
13.58
13.58
74,600
Mar 20, 2026
13.30
13.39
13.10
13.15
13.15
175,000
Mar 19, 2026
13.22
13.52
13.12
13.30
13.30
76,900
Mar 18, 2026
13.25
13.33
13.07
13.22
13.22
111,900
Mar 17, 2026
13.55
13.70
13.31
13.31
13.31
96,300
Mar 16, 2026
13.35
13.66
13.20
13.55
13.55
92,200
Mar 13, 2026
13.32
13.58
12.77
13.20
13.20
161,800
Mar 12, 2026
13.54
13.95
13.54
13.78
13.78
71,900
Mar 11, 2026
13.65
13.72
13.49
13.70
13.70
40,800
Mar 10, 2026
13.69
14.29
13.52
13.65
13.65
153,000
Mar 9, 2026
13.87
14.11
13.43
13.83
13.83
78,700
Mar 6, 2026
14.00
14.05
13.85
14.02
14.02
57,100
Mar 5, 2026
14.30
14.30
13.91
14.20
14.20
52,600
Mar 4, 2026
14.26
14.65
14.19
14.45
14.45
43,800
Mar 3, 2026
13.82
14.27
13.82
14.19
14.19
52,800
Mar 2, 2026
14.00
14.20
13.90
14.10
14.10
37,000
Feb 27, 2026
14.00
14.24
13.94
14.09
14.09
38,200
Feb 26, 2026
14.27
14.32
13.90
14.04
14.04
53,500
Feb 25, 2026
14.20
14.43
13.98
14.25
14.25
46,500
Feb 24, 2026
13.99
14.32
13.81
14.16
14.16
33,400
Feb 23, 2026
14.01
14.09
13.80
13.96
13.96
48,100
Feb 20, 2026
14.15
14.35
14.03
14.07
14.07
21,300
Feb 19, 2026
13.93
14.19
13.93
14.15
14.15
38,200
Feb 18, 2026
14.00
14.14
13.93
14.04
14.04
52,200
Feb 17, 2026
14.25
14.28
13.93
13.96
13.96
60,000
Feb 13, 2026
14.30
14.46
14.12
14.27
14.27
25,300
Feb 12, 2026
14.18
14.38
14.08
14.18
14.18
43,500
Feb 11, 2026
14.55
14.60
14.00
14.10
14.10
57,000
Feb 10, 2026
14.35
14.60
14.35
14.40
14.40
43,800
Feb 9, 2026
14.51
14.51
14.18
14.25
14.25
32,900
Feb 6, 2026
14.16
14.68
14.16
14.45
14.45
52,200
Feb 5, 2026
14.29
14.46
14.07
14.16
14.16
55,000
Feb 4, 2026
14.40
14.63
14.28
14.28
14.28
53,000
Feb 3, 2026
14.50
14.81
14.15
14.32
14.32
42,600
Feb 2, 2026
14.54
14.74
14.20
14.49
14.49
51,900
Jan 30, 2026
14.26
14.40
13.99
14.40
14.40
68,400
Jan 29, 2026
14.12
14.44
14.00
14.36
14.36
72,000
Jan 28, 2026
14.08
14.37
13.93
14.15
14.15
52,900
Jan 27, 2026
14.41
14.53
14.05
14.08
14.08
55,400
Jan 26, 2026
14.66
14.68
14.35
14.45
14.45
53,700
Jan 23, 2026
14.57
14.80
14.39
14.70
14.70
80,400
Jan 22, 2026
14.70
14.90
14.39
14.64
14.64
160,200
Jan 21, 2026
14.11
14.62
14.11
14.60
14.60
72,400
Jan 20, 2026
14.02
14.19
13.95
14.05
14.05
63,500
Jan 16, 2026
14.17
14.32
13.93
14.24
14.24
89,200
Jan 15, 2026
13.93
14.49
13.91
14.22
14.22
92,900
Jan 14, 2026
13.66
14.04
13.66
13.87
13.87
85,600
Jan 13, 2026
13.72
13.80
13.54
13.71
13.71
44,100
Jan 12, 2026
13.59
13.98
13.52
13.69
13.69
115,200
Jan 9, 2026
13.30
13.65
13.25
13.50
13.50
96,200
Jan 8, 2026
13.02
13.46
13.02
13.26
13.26
103,500
Jan 7, 2026
13.11
13.54
12.96
13.01
13.01
175,500
Jan 6, 2026
12.69
12.86
12.51
12.64
12.64
135,900
Jan 5, 2026
12.85
12.85
12.60
12.64
12.64
124,500
Jan 2, 2026
12.62
12.84
12.36
12.78
12.78
95,300
Dec 31, 2025
12.62
12.73
12.36
12.63
12.63
134,300
Dec 30, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
12.42
12.73
12.20
12.47
12.47
101,800
Dec 29, 2025
12.81
12.94
12.41
12.42
12.35
144,800
Dec 26, 2025
12.90
13.00
12.58
12.82
12.74
110,000
Dec 24, 2025
13.84
13.84
12.63
12.90
12.82
243,200
Dec 23, 2025
14.40
14.62
13.77
13.86
13.78
194,600
Dec 22, 2025
14.74
14.86
14.32
14.40
14.31
68,900
Dec 19, 2025
15.00
15.00
14.50
14.69
14.60
151,600
Dec 18, 2025
15.22
15.42
14.91
14.95
14.86
58,000
Dec 17, 2025
15.10
15.43
15.05
15.10
15.01
62,500
Dec 16, 2025
15.08
15.19
15.02
15.10
15.01
63,800
Dec 15, 2025
14.96
15.11
14.95
15.07
14.98
68,400
Dec 12, 2025
15.02
15.14
14.83
14.91
14.82
54,900
Dec 11, 2025
14.73
15.07
14.69
14.96
14.87
81,600
Dec 10, 2025
14.46
14.82
14.35
14.69
14.60
211,800
Dec 9, 2025
14.05
14.59
14.05
14.44
14.35
39,700
Dec 8, 2025
14.06
14.16
13.88
13.98
13.90
53,600
Dec 5, 2025
13.77
14.02
13.77
13.99
13.91
50,000
Dec 4, 2025
14.15
14.15
13.78
13.84
13.76
64,500
Dec 3, 2025
14.21
14.31
14.06
14.17
14.08
49,800
Dec 2, 2025
13.89
14.15
13.75
14.10
14.01
46,500
Dec 1, 2025
13.80
13.80
13.57
13.76
13.68
67,700
Nov 28, 2025
13.65
13.89
13.65
13.89
13.81
44,700
Nov 26, 2025
13.37
13.74
13.31
13.65
13.57
70,300
Nov 25, 2025
13.07
13.59
13.07
13.46
13.38
63,300
Nov 24, 2025
12.83
13.17
12.79
13.09
13.01
122,800
Nov 21, 2025
12.75
13.25
12.69
12.83
12.75
307,700
Nov 20, 2025
12.99
13.00
12.73
12.75
12.67
128,400
Nov 19, 2025
13.18
13.32
12.84
12.93
12.85
87,300
Nov 18, 2025
13.21
13.28
13.04
13.22
13.14
89,100
Nov 17, 2025
13.39
13.57
13.14
13.28
13.20
95,600
Nov 14, 2025
13.48
13.49
13.32
13.41
13.33
99,500
Nov 13, 2025
13.65
13.81
13.35
13.51
13.43
65,700
Nov 12, 2025
13.58
13.79
13.33
13.64
13.56
73,100
Nov 11, 2025
13.85
14.03
13.25
13.62
13.54
116,900
Nov 10, 2025
13.99
14.04
13.86
13.94
13.86
35,300
Nov 7, 2025
13.82
14.05
13.65
13.89
13.81
70,500
Nov 6, 2025
14.08
14.08
13.80
13.82
13.74
29,200
Nov 5, 2025
14.01
14.11
13.84
14.08
13.99
43,300
Nov 4, 2025
13.88
14.09
13.74
13.87
13.79
69,500
Nov 3, 2025
14.06
14.19
13.91
13.91
13.83
62,700
Oct 31, 2025
13.98
14.17
13.91
14.13
14.04
60,300
