NYSE - Delayed Quote
USD
Lindsay Corporation (LNN)
123.39
+0.54
(+0.44%)
At close: September 4 at 4:00:02 PM EDT
123.39
0.00
(0.00%)
After hours: September 4 at 7:42:14 PM EDT
Trade Lindsay 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
Sep 4, 2026
121.73
125.14
121.05
123.39
123.39
169,200
Sep 3, 2026
121.53
123.01
119.15
122.85
122.85
278,800
Sep 2, 2026
115.33
120.91
112.69
120.11
120.11
178,800
Sep 1, 2026
113.80
115.14
112.84
114.82
114.82
101,000
Aug 31, 2026
113.68
115.83
112.76
114.91
114.91
155,700
Aug 28, 2026
114.93
115.00
112.72
113.88
113.88
114,100
Aug 27, 2026
113.14
114.77
111.03
114.26
114.26
216,500
Aug 26, 2026
114.33
116.00
113.45
114.13
114.13
103,400
Aug 25, 2026
117.05
117.05
114.13
114.17
114.17
113,800
Aug 24, 2026
117.35
119.50
115.52
116.24
116.24
164,500
Aug 21, 2026
116.75
117.39
113.48
116.17
116.17
163,400
Aug 20, 2026
113.39
116.94
113.33
116.14
116.14
132,700
Aug 19, 2026
113.36
116.00
112.81
114.36
114.36
151,900
Aug 18, 2026
115.20
116.00
111.74
111.80
111.80
89,500
Aug 17, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
114.18
115.08
113.77
114.04
114.04
72,100
Aug 14, 2026
114.65
115.74
114.03
115.07
114.69
51,400
Aug 13, 2026
116.13
116.13
113.51
114.59
114.21
95,600
Aug 12, 2026
114.98
115.92
113.75
115.71
115.33
146,600
Aug 11, 2026
115.74
117.93
114.72
114.99
114.61
99,600
Aug 10, 2026
115.51
118.38
113.64
115.21
114.83
123,000
Aug 7, 2026
114.52
116.99
114.52
116.06
115.68
94,600
Aug 6, 2026
114.21
115.92
113.61
114.65
114.27
106,000
Aug 5, 2026
117.37
118.37
114.64
114.82
114.44
128,200
Aug 4, 2026
113.75
118.10
113.05
117.73
117.34
101,900
Aug 3, 2026
112.53
114.94
112.53
113.19
112.82
101,700
Jul 31, 2026
110.14
111.73
109.74
110.82
110.45
112,700
Jul 30, 2026
112.50
112.80
110.02
110.57
110.20
108,100
Jul 29, 2026
113.90
114.99
111.15
112.43
112.06
139,700
Jul 28, 2026
115.88
117.64
114.98
115.14
114.76
121,700
Jul 27, 2026
113.72
115.72
112.82
114.60
114.22
107,500
Jul 24, 2026
114.68
115.30
113.02
113.96
113.58
103,400
Jul 23, 2026
113.64
115.64
113.28
113.43
113.06
130,000
Jul 22, 2026
112.99
114.12
112.26
113.79
113.41
86,400
Jul 21, 2026
112.96
114.84
111.72
112.08
111.71
117,900
Jul 20, 2026
112.30
114.19
111.56
112.87
112.50
136,100
Jul 17, 2026
116.46
119.82
115.53
115.54
115.16
104,100
Jul 16, 2026
115.20
118.50
115.20
118.26
117.87
106,200
Jul 15, 2026
115.75
117.10
115.14
115.65
115.27
126,900
Jul 14, 2026
116.05
117.22
113.50
115.46
115.08
142,600
Jul 13, 2026
113.82
115.59
113.27
114.93
114.55
125,300
Jul 10, 2026
111.12
114.74
111.12
113.82
113.44
152,500
Jul 9, 2026
111.60
112.14
109.62
111.18
110.81
131,800
Jul 8, 2026
114.64
114.90
111.03
111.15
110.78
197,800
Jul 7, 2026
117.11
118.58
114.00
115.24
114.86
184,600
Jul 6, 2026
121.15
121.15
115.80
117.61
117.22
323,000
Jul 2, 2026
129.35
131.18
116.28
122.12
121.72
380,600
Jul 1, 2026
122.89
124.38
121.04
121.07
120.67
168,200
Jun 30, 2026
124.63
125.00
122.55
123.80
123.39
196,000
Jun 29, 2026
124.32
125.04
123.09
124.23
123.82
184,600
Jun 26, 2026
124.22
125.59
122.56
124.85
124.44
457,900
Jun 25, 2026
121.76
125.00
121.76
124.87
124.46
103,000
Jun 24, 2026
117.69
121.67
117.60
120.53
120.13
115,300
Jun 23, 2026
115.91
118.19
115.26
117.42
117.03
104,400
Jun 22, 2026
118.36
118.99
115.21
116.73
116.34
163,000
Jun 18, 2026
117.41
119.18
116.27
119.10
118.71
369,200
Jun 17, 2026
115.26
119.27
115.26
116.10
115.72
226,500
Jun 16, 2026
115.53
117.67
113.86
116.09
115.71
146,100
Jun 15, 2026
116.38
117.29
114.59
114.80
114.42
198,700
Jun 12, 2026
115.34
117.00
114.67
115.35
114.97
95,300
Jun 11, 2026
112.90
114.98
112.21
114.68
114.30
131,900
Jun 10, 2026
115.27
115.52
112.57
112.75
112.38
165,900
Jun 9, 2026
113.09
115.00
112.23
114.55
114.17
115,100
Jun 8, 2026
112.21
114.62
111.10
113.09
112.72
192,100
Jun 5, 2026
114.61
116.05
112.10
112.67
112.30
204,700
Jun 4, 2026
115.09
115.90
113.05
114.08
113.70
180,400
Jun 3, 2026
113.05
113.73
112.02
113.28
112.91
164,700
Jun 2, 2026
110.80
113.97
110.00
113.51
113.14
246,000
Jun 1, 2026
108.54
110.99
108.05
110.05
109.69
238,400
May 29, 2026
110.74
110.78
108.34
109.29
108.93
214,700
May 28, 2026
110.10
111.62
109.30
110.02
109.66
355,400
May 27, 2026
110.77
111.89
110.10
111.12
110.75
169,900
May 26, 2026
109.22
111.07
108.84
110.73
110.36
224,400
May 22, 2026
109.55
109.89
108.01
109.19
108.83
185,100
May 21, 2026
107.32
109.88
104.39
109.18
108.82
218,400
May 20, 2026
108.37
109.76
107.07
108.48
108.12
176,600
May 19, 2026
108.10
108.99
106.54
108.68
108.32
180,400
May 18, 2026
105.00
109.70
104.61
108.12
107.76
193,800
May 15, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
105.82
106.16
103.87
105.33
104.98
134,200
May 14, 2026
105.97
106.67
104.56
106.47
105.75
218,900
May 13, 2026
108.10
108.67
104.34
105.50
104.79
255,400
May 12, 2026
108.93
109.00
106.09
108.07
107.34
225,400
May 11, 2026
109.36
109.42
106.84
108.86
108.12
167,600
May 8, 2026
112.50
112.50
109.19
109.37
108.63
298,100
May 7, 2026
114.44
115.03
112.21
112.34
111.58
167,900
May 6, 2026
110.89
114.36
110.89
113.74
112.97
188,700
May 5, 2026
110.08
112.77
106.09
109.71
108.97
161,400
May 4, 2026
111.81
111.81
109.16
110.63
109.88
121,900
May 1, 2026
112.01
112.39
110.18
111.67
110.91
127,600
Apr 30, 2026
109.43
112.03
109.28
111.97
111.21
156,300
Apr 29, 2026
110.30
112.48
109.09
109.76
109.02
143,400
Apr 28, 2026
111.36
111.36
108.01
110.89
110.14
172,400
Apr 27, 2026
109.44
110.85
108.94
110.48
109.73
148,300
Apr 24, 2026
110.16
111.03
107.56
108.89
108.15
360,300
Apr 23, 2026
108.33
110.74
108.10
110.53
109.78
118,700
Apr 22, 2026
107.17
108.18
106.20
108.14
107.41
118,500
Apr 21, 2026
108.21
109.50
106.20
106.85
106.13
148,100
Apr 20, 2026
106.94
109.37
106.80
108.18
107.45
181,700
Apr 17, 2026
106.94
110.66
106.73
108.29
107.56
267,800
Apr 16, 2026
107.04
108.32
105.73
106.41
105.69
173,800
Apr 15, 2026
111.78
111.78
106.95
107.01
106.29
175,500
Apr 14, 2026
111.70
113.72
111.70
112.46
111.70
169,700
Apr 13, 2026
110.70
114.24
110.43
112.85
112.09
200,600
Apr 10, 2026
112.04
112.33
110.13
110.17
109.42
124,000
Apr 9, 2026
108.00
113.09
108.00
111.91
111.15
161,900
Apr 8, 2026
108.49
109.43
106.11
108.42
107.69
237,900
Apr 7, 2026
102.84
106.18
101.81
105.75
105.03
310,300
Apr 6, 2026
102.10
103.18
97.27
102.92
102.22
331,700
Apr 2, 2026
106.67
115.14
102.87
103.02
102.32
364,900
Apr 1, 2026
119.77
121.90
115.07
117.15
116.36
224,400
Mar 31, 2026
119.24
120.88
116.60
119.07
118.26
218,800
Mar 30, 2026
118.29
121.00
116.51
117.63
116.83
91,500
Mar 27, 2026
120.01
120.31
116.96
117.72
116.92
110,300
Mar 26, 2026
119.35
121.08
119.35
120.51
119.69
70,700
Mar 25, 2026
120.88
121.63
118.87
120.54
119.72
66,300
Mar 24, 2026
117.36
121.16
117.30
119.71
118.90
107,000
Mar 23, 2026
118.21
119.89
117.87
118.65
117.85
120,000
Mar 20, 2026
115.39
117.44
113.49
114.97
114.19
580,400
Mar 19, 2026
115.79
117.42
114.99
115.30
114.52
169,100
Mar 18, 2026
114.99
117.65
114.78
116.63
115.84
186,500
Mar 17, 2026
119.18
119.55
115.00
116.82
116.03
139,700
Mar 16, 2026
125.34
126.68
117.32
118.47
117.67
280,200
Mar 13, 2026
126.90
128.20
124.76
125.38
124.53
105,700
Mar 12, 2026
124.15
127.87
122.42
125.89
125.04
139,700
Mar 11, 2026
127.64
128.40
124.07
125.32
124.47
160,600
Mar 10, 2026
127.34
130.03
126.53
127.82
126.96
80,200
Mar 9, 2026
127.70
129.90
125.63
129.34
128.46
100,200
Mar 6, 2026
129.33
130.12
126.23
129.60
128.72
76,400
Mar 5, 2026
133.91
134.92
129.55
131.11
130.22
65,200
Mar 4, 2026
133.92
135.18
131.60
134.92
134.01
112,500
Mar 3, 2026
133.85
133.85
129.59
133.03
132.13
68,600
Mar 2, 2026
133.53
135.49
131.88
135.12
134.21
94,700
Feb 27, 2026
133.10
135.41
132.76
134.70
133.79
68,800
Feb 26, 2026
135.09
136.66
132.22
134.07
133.16
65,700
Feb 25, 2026
136.65
136.65
131.40
134.20
133.29
68,600
Feb 24, 2026
136.33
138.21
135.04
135.74
134.82
70,100
Feb 23, 2026
136.85
137.22
134.89
135.75
134.83
81,200
Feb 20, 2026
136.25
137.90
133.95
136.18
135.26
77,300
Feb 19, 2026
133.41
140.31
133.41
136.33
135.41
194,600
Feb 18, 2026
133.05
134.22
131.71
133.11
132.21
112,100
Feb 17, 2026
135.72
148.00
133.01
134.31
133.40
52,300
Feb 13, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
133.83
136.30
133.28
134.96
134.05
82,400
Feb 12, 2026
136.05
137.28
133.38
134.67
133.39
71,100
Feb 11, 2026
135.73
137.40
134.60
134.65
133.37
71,000
Feb 10, 2026
131.81
135.18
131.81
134.89
133.61
37,200
Feb 9, 2026
134.04
134.04
131.86
133.21
131.95
56,300
Feb 6, 2026
132.66
135.23
128.51
134.03
132.76
65,000
Feb 5, 2026
132.46
134.24
131.90
132.79
131.53
102,400
Feb 4, 2026
129.50
133.05
126.53
132.16
130.91
111,100
Feb 3, 2026
125.85
129.25
125.85
128.66
127.44
86,800
Feb 2, 2026
125.04
127.41
124.95
127.27
126.06
83,800
Jan 30, 2026
123.87
125.98
123.68
125.27
124.08
91,400
Jan 29, 2026
124.39
125.36
123.61
125.23
124.04
73,200
Jan 28, 2026
124.57
125.29
123.09
123.59
122.42
66,500
Jan 27, 2026
124.66
125.98
123.05
124.62
123.44
54,900
Jan 26, 2026
125.50
125.65
123.36
124.28
123.10
64,200
Jan 23, 2026
125.16
126.46
123.63
124.82
123.63
59,400
Jan 22, 2026
126.34
127.13
125.47
126.34
125.14
68,400
Jan 21, 2026
123.69
126.28
123.33
125.72
124.53
107,700
Jan 20, 2026
125.16
125.16
122.39
122.99
121.82
82,700
Jan 16, 2026
126.11
126.11
124.27
124.41
123.23
85,000
Jan 15, 2026
125.08
127.02
124.35
126.39
125.19
102,200
Jan 14, 2026
123.70
125.59
122.60
124.72
123.54
114,400
Jan 13, 2026
123.70
124.27
122.43
123.40
122.23
132,000
Jan 12, 2026
123.78
127.86
122.52
123.35
122.18
162,800
Jan 9, 2026
126.48
126.59
122.70
125.14
123.95
165,400
Jan 8, 2026
116.00
128.83
116.00
126.64
125.44
320,800
Jan 7, 2026
123.27
124.10
116.83
118.54
117.41
240,700
Jan 6, 2026
120.33
124.27
120.26
124.23
123.05
91,500
Jan 5, 2026
120.53
123.40
120.50
121.00
119.85
84,300
Jan 2, 2026
118.62
121.64
117.25
121.15
120.00
161,000
Dec 31, 2025
118.86
120.77
117.70
117.87
116.75
135,200
Dec 30, 2025
118.53
119.56
118.17
118.87
117.74
64,800
Dec 29, 2025
118.78
120.12
117.89
118.49
117.36
61,400
Dec 26, 2025
118.83
120.84
117.77
118.97
117.84
55,200
Dec 24, 2025
118.45
118.91
117.70
118.65
117.52
51,600
Dec 23, 2025
121.49
121.49
117.05
117.58
116.46
132,000
Dec 22, 2025
120.82
122.61
119.40
119.98
118.84
77,800
Dec 19, 2025
121.00
121.72
119.90
120.60
119.45
329,700
Dec 18, 2025
122.76
123.79
120.99
121.40
120.25
116,200
Dec 17, 2025
121.28
123.61
120.67
122.13
120.97
86,200
Dec 16, 2025
121.60
123.10
119.41
121.95
120.79
211,200
Dec 15, 2025
122.18
122.40
115.40
118.70
117.57
224,900
Dec 12, 2025
123.07
125.06
121.91
122.35
121.19
139,200
Dec 11, 2025
122.39
126.83
122.39
123.24
122.07
173,100
Dec 10, 2025
119.94
122.54
118.05
121.95
120.79
115,800
Dec 9, 2025
117.99
119.68
117.99
118.84
117.71
76,000
Dec 8, 2025
118.80
119.43
117.56
118.17
117.05
113,100
Dec 5, 2025
117.01
118.88
117.01
118.88
117.75
109,500
Dec 4, 2025
117.94
118.91
117.37
117.97
116.85
115,200
Dec 3, 2025
117.93
119.13
117.05
118.55
117.42
92,700
Dec 2, 2025
117.03
119.96
115.97
117.08
115.97
143,300
Dec 1, 2025
114.75
117.35
113.52
117.00
115.89
184,200
Nov 28, 2025
117.25
117.25
114.40
114.93
113.84
86,400
Nov 26, 2025
116.67
119.24
116.44
116.45
115.34
184,700
Nov 25, 2025
114.83
117.98
114.20
117.87
116.75
170,500
Nov 24, 2025
112.60
115.00
112.09
114.25
113.17
191,300
Nov 21, 2025
109.97
113.38
109.28
112.71
111.64
151,800
Nov 20, 2025
109.17
113.25
107.84
109.59
108.55
176,500
Nov 19, 2025
107.19
110.82
106.71
108.81
107.78
166,900
Nov 18, 2025
106.70
108.65
106.50
107.72
106.70
138,800
Nov 17, 2025
110.02
110.02
106.10
106.57
105.56
133,500
Nov 14, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
111.50
111.57
109.44
110.07
109.02
83,800
Nov 13, 2025
111.58
113.07
111.51
111.88
110.45
112,600
Nov 12, 2025
112.57
114.07
112.07
112.17
110.74
95,900
Nov 11, 2025
111.45
113.15
110.61
112.40
110.96
92,000
Nov 10, 2025
111.50
112.95
110.46
111.47
110.05
109,900
Nov 7, 2025
110.96
112.36
109.27
110.88
109.46
153,800
Nov 6, 2025
114.73
115.70
111.62
112.01
110.58
156,200
Nov 5, 2025
114.48
117.98
113.54
115.09
113.62
168,400
Nov 4, 2025
111.57
112.96
110.30
112.29
110.86
111,500
Nov 3, 2025
110.66
112.45
109.66
112.17
110.74
161,200
Oct 31, 2025
109.60
112.21
109.32
111.24
109.82
151,100
Oct 30, 2025
111.31
111.86
109.65
110.10
108.69
157,500
Oct 29, 2025
109.06
111.66
109.06
111.55
110.13
174,300
Oct 28, 2025
114.15
114.15
108.70
109.48
108.08
182,700
Oct 27, 2025
116.27
117.12
114.07
114.41
112.95
170,700
Oct 24, 2025
118.97
122.09
115.82
116.62
115.13
187,900
Oct 23, 2025
115.65
119.05
109.87
117.21
115.71
606,300
Oct 22, 2025
128.83
128.83
117.41
122.65
121.08
376,700
Oct 21, 2025
129.58
130.02
127.94
128.85
127.20
270,300
Oct 20, 2025
131.54
131.54
126.70
129.08
127.43
207,600
Oct 17, 2025
131.10
132.60
129.24
129.87
128.21
139,700
Oct 16, 2025
135.15
136.29
130.61
131.02
129.35
155,300
Oct 15, 2025
135.50
135.92
132.71
134.46
132.74
91,100
Oct 14, 2025
130.91
134.69
130.91
133.83
132.12
110,500
Oct 13, 2025
134.19
135.63
132.03
132.54
130.85
122,200
Oct 10, 2025
136.50
136.57
132.34
132.81
131.11
74,900
Oct 9, 2025
140.92
140.92
136.32
136.37
134.63
85,700
Oct 8, 2025
139.97
141.27
139.05
139.86
138.07
147,200
Oct 7, 2025
140.46
141.91
139.11
139.16
137.38
149,400
Oct 6, 2025
141.86
142.73
139.95
140.56
138.76
70,900
Oct 3, 2025
142.20
143.22
141.07
141.18
139.38
115,700
Oct 2, 2025
140.81
142.57
139.96
141.82
140.01
125,900
Oct 1, 2025
139.48
141.40
139.06
140.12
138.33
158,900
Sep 30, 2025
139.38
141.54
139.16
140.56
138.76
104,300
Sep 29, 2025
140.14
140.73
138.42
140.02
138.23
141,500
Sep 26, 2025
137.66
139.76
137.35
139.68
137.90
94,900
Sep 25, 2025
137.43
138.50
136.93
138.01
136.25
114,100
Sep 24, 2025
139.38
140.98
137.69
137.71
135.95
118,000
Sep 23, 2025
140.42
142.85
139.39
139.68
137.90
135,700
Sep 22, 2025
138.90
141.21
138.05
140.40
138.61
82,100
Sep 19, 2025
141.31
141.44
138.80
138.93
137.16
179,500
Sep 18, 2025
139.19
142.10
139.15
141.15
139.35
101,900
Sep 17, 2025
141.59
142.50
139.44
139.64
137.86
91,400
Sep 16, 2025
139.49
141.08
139.40
140.56
138.76
99,400
Sep 15, 2025
139.74
140.81
138.92
139.81
138.02
77,300
Sep 12, 2025
139.86
140.52
138.31
139.52
137.74
120,200
Sep 11, 2025
138.30
141.06
136.87
140.82
139.02
86,700
Sep 10, 2025
137.52
139.28
136.71
137.65
135.89
70,100
Sep 9, 2025
140.63
141.43
137.18
138.10
136.34
79,800
Sep 8, 2025
140.26
141.19
138.82
140.39
138.60
77,800
Sep 5, 2025
138.95
141.00
138.53
140.48
138.69
65,700
