MARKET IS CLOSED
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+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LNN — Lindsay Corporation
NYSELindsay Corporation
$114.73
+0.34(+0.30%)
- O
- 115.02
- H
- 116.16
- L
- 114.13
- V
- 98.37K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$114.73
Period Return-11.5%
Period High$150.96
Period Low$97.27
Avg Daily Volume138.0K
Total Trading Days365
LNN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $115.02 | $116.16 | $114.13 | $114.73 | +$0.34 | +0.30% | 98,366 | $115.19 | $114.13 $116.16 |
| Oct 5, 2026 | $115.06 | $116.00 | $113.55 | $114.39 | +$0.04 | +0.03% | 114,696 | $114.80 | $113.55 $116.00 |
| Oct 2, 2026 | $113.99 | $114.80 | $113.35 | $114.35 | +$1.97 | +1.75% | 106,346 | $114.14 | $113.35 $114.80 |
| Oct 1, 2026 | $111.64 | $113.20 | $109.78 | $112.38 | +$0.44 | +0.39% | 155,282 | $111.86 | $109.78 $113.20 |
| Sep 30, 2026 | $113.00 | $114.29 | $111.55 | $111.94 | $-0.98 | -0.87% | 179,707 | $112.63 | $111.55 $114.29 |
| Sep 29, 2026 | $113.56 | $114.56 | $112.59 | $112.92 | $-0.98 | -0.86% | 114,959 | $113.31 | $112.59 $114.56 |
| Sep 28, 2026 | $113.84 | $115.12 | $112.87 | $113.90 | $-0.35 | -0.31% | 96,327 | $113.87 | $112.87 $115.12 |
| Sep 25, 2026 | $113.14 | $114.99 | $112.98 | $114.25 | +$1.49 | +1.32% | 135,244 | $114.08 | $112.98 $114.99 |
| Sep 24, 2026 | $117.59 | $117.72 | $111.25 | $112.76 | $-3.08 | -2.66% | 150,313 | $113.09 | $111.25 $117.72 |
| Sep 23, 2026 | $114.71 | $117.57 | $114.02 | $115.84 | +$0.93 | +0.81% | 117,290 | $116.17 | $114.02 $117.57 |
| Sep 22, 2026 | $116.31 | $116.90 | $114.60 | $114.91 | $-0.09 | -0.08% | 175,380 | $115.81 | $114.60 $116.90 |
| Sep 21, 2026 | $115.86 | $116.63 | $114.51 | $115.00 | $-0.13 | -0.11% | 148,088 | $115.41 | $114.51 $116.63 |
| Sep 18, 2026 | $116.75 | $116.87 | $114.86 | $115.13 | $-2.14 | -1.82% | 348,262 | $115.44 | $114.86 $116.87 |
| Sep 17, 2026 | $119.63 | $119.63 | $117.19 | $117.27 | $-0.96 | -0.81% | 141,065 | $117.75 | $117.19 $119.63 |
| Sep 16, 2026 | $119.40 | $119.90 | $116.99 | $118.23 | $-0.58 | -0.49% | 148,656 | $118.32 | $116.99 $119.90 |
| Sep 15, 2026 | $118.53 | $120.93 | $117.70 | $118.81 | +$0.47 | +0.40% | 212,517 | $119.24 | $117.70 $120.93 |
| Sep 14, 2026 | $116.00 | $118.96 | $115.00 | $118.34 | +$1.99 | +1.71% | 151,896 | $118.13 | $115.00 $118.96 |
| Sep 11, 2026 | $118.52 | $118.92 | $116.35 | $116.35 | $-0.96 | -0.82% | 117,615 | $117.47 | $116.35 $118.92 |
| Sep 10, 2026 | $120.01 | $120.51 | $117.24 | $117.31 | $-3.56 | -2.95% | 150,441 | $118.52 | $117.24 $120.51 |
| Sep 9, 2026 | $122.57 | $124.84 | $120.08 | $120.87 | $-2.27 | -1.84% | 146,012 | $121.78 | $120.08 $124.84 |
| Sep 8, 2026 | $122.97 | $124.19 | $120.10 | $123.14 | $-0.25 | -0.20% | 389,971 | $122.02 | $120.10 $124.19 |
| Sep 4, 2026 | $121.73 | $125.14 | $121.05 | $123.39 | +$0.54 | +0.44% | 169,166 | $123.83 | $121.05 $125.14 |
| Sep 3, 2026 | $121.53 | $123.01 | $119.15 | $122.85 | +$2.74 | +2.28% | 278,814 | $121.33 | $119.15 $123.01 |
| Sep 2, 2026 | $115.33 | $120.91 | $112.69 | $120.11 | +$5.29 | +4.61% | 178,816 | $118.42 | $112.69 $120.91 |
| Sep 1, 2026 | $113.80 | $115.14 | $112.84 | $114.82 | $-0.09 | -0.08% | 101,020 | $114.32 | $112.84 $115.14 |
| Aug 31, 2026 | $113.68 | $115.83 | $112.76 | $114.91 | +$1.03 | +0.90% | 155,764 | $114.73 | $112.76 $115.83 |
| Aug 28, 2026 | $114.93 | $115.00 | $112.72 | $113.88 | $-0.38 | -0.33% | 114,150 | $113.86 | $112.72 $115.00 |
| Aug 27, 2026 | $113.14 | $114.77 | $111.03 | $114.26 | +$0.13 | +0.11% | 216,544 | $112.74 | $111.03 $114.77 |
| Aug 26, 2026 | $114.33 | $116.00 | $113.45 | $114.13 | $-0.04 | -0.04% | 103,360 | $114.43 | $113.45 $116.00 |
| Aug 25, 2026 | $117.05 | $117.05 | $114.13 | $114.17 | $-2.07 | -1.78% | 113,867 | $114.70 | $114.13 $117.05 |