MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMNR — Limoneira Co
NasdaqLimoneira Co
$11.98
-0.01(-0.08%)
- O
- 11.91
- H
- 12.04
- L
- 11.55
- V
- 193.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.98
Period Return-24.08%
Period High$17.19
Period Low$11.55
Avg Daily Volume83.4K
Total Trading Days365
LMNR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.91 | $12.04 | $11.55 | $11.98 | $-0.01 | -0.08% | 193,696 | $11.89 | $11.55 $12.04 |
| Oct 2, 2026 | $12.01 | $12.09 | $11.88 | $11.99 | +$0.07 | +0.59% | 155,396 | $11.99 | $11.88 $12.09 |
| Oct 1, 2026 | $12.00 | $12.13 | $11.75 | $11.92 | +$0.02 | +0.17% | 152,983 | $11.90 | $11.75 $12.13 |
| Sep 30, 2026 | $12.16 | $12.18 | $11.77 | $11.90 | $-0.22 | -1.82% | 161,236 | $11.92 | $11.77 $12.18 |
| Sep 29, 2026 | $12.00 | $12.36 | $11.99 | $12.12 | +$0.07 | +0.58% | 194,015 | $12.14 | $11.99 $12.36 |
| Sep 28, 2026 | $11.76 | $12.07 | $11.71 | $12.05 | +$0.27 | +2.29% | 145,121 | $11.93 | $11.71 $12.07 |
| Sep 25, 2026 | $11.97 | $12.14 | $11.73 | $11.78 | $-0.19 | -1.59% | 149,826 | $11.79 | $11.73 $12.14 |
| Sep 24, 2026 | $12.15 | $12.15 | $11.87 | $11.97 | $-0.12 | -0.99% | 110,305 | $11.97 | $11.87 $12.15 |
| Sep 23, 2026 | $12.69 | $12.69 | $12.02 | $12.09 | $-0.60 | -4.73% | 158,180 | $12.24 | $12.02 $12.69 |
| Sep 22, 2026 | $12.72 | $12.85 | $12.65 | $12.69 | +$0.09 | +0.71% | 117,460 | $12.71 | $12.65 $12.85 |
| Sep 21, 2026 | $12.74 | $12.91 | $12.48 | $12.60 | $-0.13 | -1.02% | 108,364 | $12.60 | $12.48 $12.91 |
| Sep 18, 2026 | $12.79 | $12.95 | $12.68 | $12.73 | $-0.11 | -0.86% | 216,212 | $12.78 | $12.68 $12.95 |
| Sep 17, 2026 | $12.77 | $12.95 | $12.42 | $12.84 | +$0.19 | +1.50% | 142,729 | $12.82 | $12.42 $12.95 |
| Sep 16, 2026 | $13.16 | $13.26 | $12.59 | $12.65 | $-0.50 | -3.80% | 177,487 | $12.84 | $12.59 $13.26 |
| Sep 15, 2026 | $13.31 | $13.45 | $13.00 | $13.15 | $-0.23 | -1.72% | 185,915 | $13.14 | $13.00 $13.45 |
| Sep 14, 2026 | $13.05 | $13.49 | $13.04 | $13.38 | +$0.34 | +2.57% | 195,676 | $13.34 | $13.04 $13.49 |
| Sep 11, 2026 | $13.35 | $13.46 | $12.79 | $13.05 | $-0.27 | -1.99% | 322,775 | $13.06 | $12.79 $13.46 |
| Sep 10, 2026 | $13.37 | $13.93 | $13.12 | $13.31 | $-1.63 | -10.91% | 457,167 | $13.46 | $13.12 $13.93 |
| Sep 9, 2026 | $15.02 | $15.22 | $14.88 | $14.94 | $-0.09 | -0.60% | 104,056 | $14.74 | $14.88 $15.22 |
| Sep 8, 2026 | $14.97 | $15.20 | $14.85 | $15.03 | +$0.04 | +0.27% | 64,350 | $15.01 | $14.85 $15.20 |
| Sep 4, 2026 | $14.94 | $15.08 | $14.90 | $14.99 | $-0.01 | -0.07% | 49,663 | $14.97 | $14.90 $15.08 |
| Sep 3, 2026 | $14.78 | $15.12 | $14.65 | $15.00 | +$0.20 | +1.35% | 129,109 | $14.98 | $14.65 $15.12 |
| Sep 2, 2026 | $14.21 | $14.95 | $14.21 | $14.80 | +$0.59 | +4.15% | 134,172 | $14.71 | $14.21 $14.95 |
| Sep 1, 2026 | $13.77 | $14.22 | $13.74 | $14.21 | +$0.45 | +3.27% | 68,321 | $14.07 | $13.74 $14.22 |
| Aug 31, 2026 | $13.78 | $13.92 | $13.70 | $13.76 | $-0.02 | -0.15% | 80,849 | $13.78 | $13.70 $13.92 |
| Aug 28, 2026 | $13.61 | $13.91 | $13.61 | $13.78 | +$0.22 | +1.62% | 75,742 | $13.78 | $13.61 $13.91 |
| Aug 27, 2026 | $13.50 | $13.64 | $13.32 | $13.56 | +$0.06 | +0.44% | 54,415 | $13.55 | $13.32 $13.64 |
| Aug 26, 2026 | $13.84 | $13.84 | $13.50 | $13.50 | $-0.30 | -2.17% | 40,041 | $13.61 | $13.50 $13.84 |
| Aug 25, 2026 | $13.96 | $14.11 | $13.72 | $13.80 | $-0.21 | -1.50% | 51,855 | $13.80 | $13.72 $14.11 |
| Aug 24, 2026 | $13.88 | $14.18 | $13.86 | $14.01 | +$0.16 | +1.16% | 45,125 | $14.04 | $13.86 $14.18 |